Year,Month,Day,Hour,Minute,Open,High,Low,Close,Volume,Timestamp,Timestamp_diff_1
2011,12,31,9,43,4.247,4.247,4.247,4.247,0.4,1325324580,
2011,12,31,12,1,4.1,4.1,4.1,4.1,0.623628,1325332860,8280.0
2011,12,31,13,15,4.1,4.1,4.1,4.1,6.503072,1325337300,4440.0
2011,12,31,14,27,4.045,4.045,4.044,4.044,2.3793,1325341620,4320.0
2011,12,31,15,22,4.218,4.218,4.218,4.218,0.200462,1325344920,1680.0
2011,12,31,16,4,4.18,4.19,4.18,4.19,11.283664,1325347440,840.0
2011,12,31,17,5,4.173,4.173,4.173,4.173,3.4750660000000004,1325351100,3240.0
2011,12,31,18,2,4.23,4.246,4.23,4.246,25.0819272,1325354520,2100.0
2011,12,31,19,1,4.229,4.229,4.229,4.229,1.27909,1325358060,480.0
2011,12,31,20,5,4.2189999999999985,4.2189999999999985,4.2189999999999985,4.2189999999999985,0.67,1325361900,840.0
2011,12,31,21,3,4.2189999999999985,4.249,4.2189999999999985,4.249,48.948826200000006,1325365380,1200.0
2011,12,31,22,1,4.301,4.5,4.301,4.5,1.72748,1325368860,600.0
2011,12,31,23,19,4.45,4.45,4.45,4.45,0.5,1325373540,1380.0
2012,1,1,0,1,4.565,4.565,4.565,4.565,6.5,1325376060,1800.0
2012,1,1,1,10,4.501,4.501,4.501,4.501,0.333742,1325380200,1020.0
2012,1,1,2,3,4.649,4.65,4.649,4.65,1.720004,1325383380,360.0
2012,1,1,3,7,4.8,4.8,4.8,4.8,11.4606,1325387220,480.0
2012,1,1,4,1,4.66,4.66,4.65,4.65,22.36,1325390460,120.0
2012,1,1,5,2,4.65,4.65,4.6110000000000015,4.6110000000000015,6.99912,1325394120,1500.0
2012,1,1,7,21,4.505,4.505,4.505,4.505,0.368429,1325402460,8340.0
2012,1,1,8,1,4.51,4.51,4.51,4.51,3.54,1325404860,2040.0
2012,1,1,14,27,4.522,4.522,4.522,4.522,0.133,1325428020,22620.0
2012,1,1,15,25,4.539,4.54,4.539,4.54,0.24,1325431500,3480.0
2012,1,1,16,9,4.5539999999999985,4.555,4.5539999999999985,4.555,0.24,1325434140,2400.0
2012,1,1,17,12,4.63,4.7,4.63,4.7,34.87398378,1325437920,1380.0
2012,1,1,18,14,4.7,4.7,4.7,4.7,2.11279593,1325441640,2400.0
2012,1,1,19,24,4.81,4.81,4.809,4.809,0.2,1325445840,1680.0
2012,1,1,20,38,4.833,4.833,4.833,4.833,2.0,1325450280,3060.0
2012,1,1,21,11,4.9,4.9,4.9,4.9,17.000042999999998,1325452260,1380.0
2012,1,1,22,9,4.856,4.856,4.854,4.854,0.3,1325455740,1380.0
2012,1,1,23,0,4.874,4.874,4.874,4.874,1.989995,1325458800,120.0
2012,1,2,0,5,4.999,4.999,4.999,4.999,2.1413900000000003,1325462700,600.0
2012,1,2,1,10,4.932,4.932,4.932,4.932,0.26,1325466600,1020.0
2012,1,2,2,2,5.49,5.49,5.49,5.49,0.523457,1325469720,1500.0
2012,1,2,3,10,5.17,5.17,5.17,5.17,0.3,1325473800,3360.0
2012,1,2,4,7,5.222,5.222,5.222,5.222,0.78,1325477220,720.0
2012,1,2,5,0,5.2,5.2,5.2,5.2,2.03464,1325480400,480.0
2012,1,2,6,18,5.28,5.28,5.28,5.28,0.661262,1325485080,1560.0
2012,1,2,7,2,5.301,5.301,5.3,5.3,2.1022,1325487720,420.0
2012,1,2,8,0,5.3,5.3,5.3,5.3,0.564062,1325491200,60.0
2012,1,2,9,11,5.29,5.295,5.29,5.295,2.542349,1325495460,1080.0
2012,1,2,10,12,5.2,5.2,5.2,5.2,0.7784399999999999,1325499120,3600.0
2012,1,2,11,28,5.349,5.349,5.349,5.349,16.9687,1325503680,1800.0
2012,1,2,12,22,5.35,5.35,5.35,5.35,2.9999990000000003,1325506920,2520.0
2012,1,2,14,37,5.347,5.347,5.347,5.347,2.0,1325515020,8040.0
2012,1,2,15,28,5.22,5.22,5.22,5.22,5.0,1325518080,1980.0
2012,1,2,16,20,5.21,5.21,5.21,5.21,1.52098,1325521200,3120.0
2012,1,2,17,13,5.3,5.3,5.3,5.3,1.366117,1325524380,2520.0
2012,1,2,18,0,5.1,5.1,5.1,5.1,2.0,1325527200,60.0
2012,1,2,19,19,5.247999999999998,5.28,5.247999999999998,5.28,2.0,1325531940,2100.0
2012,1,2,20,1,5.25,5.297999999999999,5.25,5.297999999999999,2.0000005,1325534460,300.0
2012,1,2,21,5,5.3,5.3439999999999985,5.3,5.3439999999999985,4.2494510000000005,1325538300,600.0
2012,1,2,22,0,5.32,5.32,5.32,5.32,0.1,1325541600,60.0
2012,1,2,23,6,5.05,5.05,5.05,5.05,0.1,1325545560,840.0
2012,1,3,0,20,5.199,5.199,5.199,5.199,0.17,1325550000,1620.0
2012,1,3,1,24,5.065,5.065,5.065,5.065,0.119083,1325553840,1920.0
2012,1,3,2,0,5.185,5.185,5.185,5.185,0.5,1325556000,420.0
2012,1,3,3,3,5.1,5.1,5.1,5.1,0.3,1325559780,360.0
2012,1,3,4,10,5.1,5.1,5.1,5.1,1.08,1325563800,720.0
2012,1,3,5,6,5.08,5.08,5.08,5.08,0.8,1325567160,720.0
2012,1,3,6,11,5.11,5.11,5.11,5.11,0.226302,1325571060,1200.0
2012,1,3,7,0,5.065,5.065,5.065,5.065,0.1595,1325574000,240.0
2012,1,3,8,3,5.1,5.12,5.1,5.12,0.15397750000000002,1325577780,3540.0
2012,1,3,9,7,5.066,5.066,5.066,5.066,0.1,1325581620,2040.0
2012,1,3,10,49,5.065,5.065,5.057,5.057,24.5000042,1325587740,3360.0
2012,1,3,11,2,5.057,5.057,5.057,5.057,0.327964,1325588520,600.0
2012,1,3,12,3,5.01,5.01,5.01,5.01,0.8,1325592180,3180.0
2012,1,3,13,2,5.002,5.002,5.002,5.002,11.0,1325595720,2820.0
2012,1,3,14,15,5.1,5.1,5.1,5.1,0.336058,1325600100,4380.0
2012,1,3,15,4,5.12,5.12,5.12,5.12,1.92286,1325603040,1920.0
2012,1,3,16,30,5.197,5.197,5.197,5.197,0.0388733,1325608200,1980.0
2012,1,3,17,1,5.218,5.218,5.218,5.218,1.91354,1325610060,780.0
2012,1,3,18,6,5.15,5.15,5.15,5.15,0.241666,1325613960,2700.0
2012,1,3,19,32,5.015,5.015,5.015,5.015,0.286458,1325619120,2160.0
2012,1,3,20,22,5.15,5.15,5.15,5.15,0.888172,1325622120,3000.0
2012,1,3,21,6,5.1,5.1,5.1,5.1,0.136187,1325624760,540.0
2012,1,3,22,2,5.022,5.022,5.02,5.02,11.7,1325628120,960.0
2012,1,3,23,0,4.849,4.849,4.849,4.849,0.6,1325631600,780.0
2012,1,4,0,1,4.8,4.8,4.8,4.8,187.3302,1325635260,300.0
2012,1,4,2,7,4.812,4.812,4.808,4.808,3.0,1325642820,4860.0
2012,1,4,3,38,4.81,4.81,4.81,4.81,0.23423400000000005,1325648280,3240.0
2012,1,4,4,8,4.968,4.968,4.968,4.968,0.1,1325650080,1800.0
2012,1,4,5,2,4.979,4.979,4.979,4.979,5.59,1325653320,2760.0
2012,1,4,6,0,4.99,4.99,4.99,4.99,1.96077,1325656800,60.0
2012,1,4,7,17,4.761,4.761,4.761,4.761,0.472399,1325661420,2700.0
2012,1,4,8,10,4.761,4.761,4.761,4.761,5.0,1325664600,3180.0
2012,1,4,9,14,4.811,4.8610000000000015,4.811,4.8610000000000015,0.9569351,1325668440,1860.0
2012,1,4,10,25,4.8610000000000015,4.8610000000000015,4.8610000000000015,4.8610000000000015,0.06275689999999999,1325672700,4260.0
2012,1,4,11,47,4.76,4.76,4.751,4.751,1.96,1325677620,4860.0
2012,1,4,14,58,4.9,4.9,4.9,4.9,0.231267,1325689080,11460.0
2012,1,4,15,5,4.753,4.753,4.753,4.753,0.435,1325689500,420.0
2012,1,4,16,0,4.9,4.9,4.9,4.9,0.946657,1325692800,3120.0
2012,1,4,17,9,4.754,4.754,4.754,4.754,0.483125,1325696940,3900.0
2012,1,4,18,7,4.96,4.96,4.96,4.96,14.5306,1325700420,1140.0
2012,1,4,19,3,5.0,5.0,5.0,5.0,1.01774,1325703780,360.0
2012,1,4,20,3,4.998,4.998,4.998,4.998,0.173348,1325707380,1860.0
2012,1,4,21,34,4.998,5.089,4.998,5.089,0.9999996,1325712840,2460.0
2012,1,4,22,0,4.9110000000000005,4.9110000000000005,4.9110000000000005,4.9110000000000005,6.287974,1325714400,60.0
2012,1,4,23,23,5.06,5.06,5.06,5.06,0.81047,1325719380,4860.0
2012,1,5,0,1,5.1,5.148,5.1,5.1,15.232601999999998,1325721660,180.0
2012,1,5,1,17,5.2170000000000005,5.2189999999999985,5.2170000000000005,5.2189999999999985,3.3013463,1325726220,1080.0
2012,1,5,2,5,5.199,5.29,5.199,5.29,4.99520878,1325729100,2280.0
2012,1,5,3,0,5.218,5.218,5.21,5.21,1.207,1325732400,60.0
2012,1,5,4,0,5.27,5.27,5.27,5.27,0.17,1325736000,180.0
2012,1,5,5,7,5.336,5.336,5.336,5.336,0.0300096,1325740020,900.0
2012,1,5,6,1,5.277,5.348,5.277,5.348,0.43742998,1325743260,420.0
2012,1,5,7,2,5.499,5.5,5.499,5.5,65.18226884,1325746920,180.0
2012,1,5,8,7,5.399,5.399,5.399,5.399,0.00770318,1325750820,540.0
2012,1,5,9,3,5.586,5.586,5.586,5.586,0.403977,1325754180,660.0
2012,1,5,10,9,5.589,5.6,5.589,5.6,12.29129,1325758140,1740.0
2012,1,5,11,0,5.7010000000000005,5.71,5.7010000000000005,5.71,8.5,1325761200,60.0
2012,1,5,12,3,5.801,5.851,5.801,5.851,4.900004,1325764980,240.0
2012,1,5,13,7,5.705,5.705,5.705,5.705,1.91299,1325768820,1380.0
2012,1,5,14,3,5.82,5.82,5.82,5.82,10.0,1325772180,300.0
2012,1,5,15,40,5.82,5.82,5.812,5.812,24.0,1325778000,2640.0
2012,1,5,16,6,5.987,5.987,5.987,5.987,0.25,1325779560,480.0
2012,1,5,17,6,6.064,6.064,6.0470000000000015,6.0470000000000015,1.010471,1325783160,1620.0
2012,1,5,18,1,6.107,6.107,6.107,6.107,0.867397,1325786460,420.0
2012,1,5,19,5,6.15,6.15,6.15,6.15,8.03775,1325790300,540.0
2012,1,5,20,6,6.22,6.221,6.211,6.211,13.75,1325793960,1860.0
2012,1,5,21,0,6.25,6.25,6.25,6.25,0.981472,1325797200,240.0
2012,1,5,22,1,6.39,6.4510000000000005,6.39,6.4510000000000005,25.25,1325800860,360.0
2012,1,5,23,26,6.24,6.24,6.24,6.24,0.25,1325805960,2040.0
2012,1,6,0,13,6.2,6.2,6.2,6.2,19.7775,1325808780,2460.0
2012,1,6,1,6,6.09,6.09,6.09,6.09,0.41,1325811960,480.0
2012,1,6,2,4,6.12,6.12,6.12,6.12,1.84671,1325815440,660.0
2012,1,6,3,3,6.18,6.18,6.105,6.105,10.08,1325818980,420.0
2012,1,6,4,1,6.19,6.19,6.19,6.19,0.447,1325822460,600.0
2012,1,6,5,29,6.107,6.107,6.106,6.106,1.7349,1325827740,2280.0
2012,1,6,6,1,6.185,6.186,6.185,6.186,49.3576,1325829660,840.0
2012,1,6,7,4,6.22,6.22,6.22,6.22,20.0,1325833440,420.0
2012,1,6,8,1,6.48,6.48,6.48,6.48,3.0,1325836860,780.0
2012,1,6,9,0,6.757999999999999,6.799,6.757999999999999,6.799,28.922423,1325840400,60.0
2012,1,6,10,0,6.799,6.799,6.799,6.799,0.11,1325844000,720.0
2012,1,6,11,5,6.82,6.82,6.82,6.82,0.4,1325847900,1020.0
2012,1,6,12,17,6.8,6.8,6.8,6.8,0.0243032,1325852220,1140.0
2012,1,6,13,3,6.6,6.6,6.6,6.6,0.7481270000000001,1325854980,2580.0
2012,1,6,14,3,6.695,6.695,6.695,6.695,1.0,1325858580,660.0
2012,1,6,15,9,6.78,6.78,6.78,6.78,1.61342,1325862540,1620.0
2012,1,6,16,3,6.651,6.651,6.651,6.651,5.0,1325865780,480.0
2012,1,6,17,1,6.399,6.399,6.399,6.399,1.0,1325869260,180.0
2012,1,6,18,0,6.499,6.499,6.499,6.499,19.9,1325872800,60.0
2012,1,6,19,12,6.497999999999998,6.497999999999998,6.497999999999998,6.497999999999998,0.433294,1325877120,1200.0
2012,1,6,20,2,6.75,6.75,6.75,6.75,4.8,1325880120,240.0
2012,1,6,21,13,6.79,6.79,6.52,6.52,1.630938,1325884380,1140.0
2012,1,6,22,2,6.465,6.465,6.465,6.465,0.2132,1325887320,420.0
2012,1,6,23,8,6.53,6.55,6.53,6.55,74.15502,1325891280,900.0
2012,1,7,0,1,6.349,6.35,6.349,6.35,0.8482049999999999,1325894460,120.0
2012,1,7,1,1,6.3,6.3,6.3,6.3,0.101679,1325898060,1320.0
2012,1,7,2,5,6.245,6.245,6.245,6.245,0.5,1325901900,360.0
2012,1,7,3,3,6.4,6.4,6.4,6.4,3.02621,1325905380,480.0
2012,1,7,4,0,6.599,6.599,6.599,6.599,7.27457,1325908800,60.0
2012,1,7,5,36,6.499,6.5,6.499,6.5,1.0,1325914560,2220.0
2012,1,7,6,23,6.5,6.5,6.5,6.5,1.0,1325917380,1560.0
2012,1,7,7,2,6.5,6.5,6.5,6.5,28.22915,1325919720,180.0
2012,1,7,8,12,6.401,6.401,6.4,6.4,1.000082,1325923920,1260.0
2012,1,7,9,2,6.479,6.479,6.479,6.479,0.905606,1325926920,1500.0
2012,1,7,10,22,6.265,6.265,6.265,6.265,1.0,1325931720,4440.0
2012,1,7,11,2,6.479,6.479,6.479,6.479,0.646649,1325934120,420.0
2012,1,7,12,11,6.26,6.26,6.26,6.26,0.45117,1325938260,1680.0
2012,1,7,13,13,6.47,6.48,6.47,6.48,1.461,1325941980,2760.0
2012,1,7,14,5,6.3210000000000015,6.3210000000000015,6.3210000000000015,6.3210000000000015,0.366,1325945100,360.0
2012,1,7,15,0,6.3,6.3,6.3,6.3,0.1,1325948400,60.0
2012,1,7,16,7,6.271,6.271,6.271,6.271,0.517813,1325952420,3060.0
2012,1,7,17,25,6.305,6.305,6.305,6.305,0.5,1325957100,2160.0
2012,1,7,18,6,6.251,6.251,6.25,6.25,3.6,1325959560,600.0
2012,1,7,19,2,6.399,6.4,6.399,6.4,1.49,1325962920,1020.0
2012,1,7,20,7,6.32,6.32,6.32,6.32,2.0,1325966820,660.0
2012,1,7,21,49,6.34,6.34,6.34,6.34,0.86,1325972940,3660.0
2012,1,7,22,6,6.34,6.34,6.34,6.34,2.0,1325973960,1020.0
2012,1,7,23,4,6.341,6.341,6.341,6.341,0.2816,1325977440,1620.0
2012,1,8,0,45,6.35,6.35,6.35,6.35,1.0,1325983500,2820.0
2012,1,8,1,9,6.39,6.41,6.39,6.41,6.9999970000000005,1325984940,1080.0
2012,1,8,2,6,6.251,6.251,6.251,6.251,0.643859,1325988360,480.0
2012,1,8,3,48,6.407,6.407,6.407,6.407,0.13,1325994480,3840.0
2012,1,8,4,18,6.4060000000000015,6.41,6.4060000000000015,6.41,19.999992,1325996280,1140.0
2012,1,8,5,14,6.38,6.38,6.38,6.38,0.5,1325999640,3360.0
2012,1,8,6,19,6.301,6.301,6.301,6.301,0.5009,1326003540,1500.0
2012,1,8,7,26,6.3,6.3,6.2,6.2,6.086494,1326007560,1800.0
2012,1,8,8,5,6.397,6.397,6.397,6.397,0.109207,1326009900,1140.0
2012,1,8,9,21,6.17,6.17,6.17,6.17,2.959617,1326014460,3060.0
2012,1,8,10,0,6.171,6.171,6.171,6.171,0.15,1326016800,720.0
2012,1,8,11,32,6.2,6.2,6.2,6.2,1.0,1326022320,5520.0
2012,1,8,12,11,6.39,6.43,6.39,6.43,78.999936,1326024660,1200.0
2012,1,8,13,2,6.476,6.476,6.476,6.476,0.55,1326027720,240.0
2012,1,8,14,8,6.475,6.476,6.475,6.476,0.612105,1326031680,1620.0
2012,1,8,15,28,6.4,6.47,6.4,6.47,2.000001,1326036480,2580.0
2012,1,8,16,25,6.36,6.36,6.36,6.36,0.9,1326039900,1740.0
2012,1,8,17,3,6.38,6.38,6.38,6.38,1.43,1326042180,1500.0
2012,1,8,18,0,6.47,6.47,6.47,6.47,3.84065,1326045600,420.0
2012,1,8,19,24,6.46,6.46,6.46,6.46,0.602887,1326050640,3000.0
2012,1,8,20,8,6.421,6.421,6.421,6.421,0.772883,1326053280,2340.0
2012,1,8,21,0,6.422999999999999,6.422999999999999,6.422999999999999,6.422999999999999,3.20643,1326056400,300.0
2012,1,8,22,13,6.43,6.43,6.43,6.43,0.159369,1326060780,900.0
2012,1,8,23,11,6.468,6.47,6.468,6.47,42.26600300000001,1326064260,960.0
2012,1,9,0,6,6.6,6.61,6.6,6.61,18.8714,1326067560,1080.0
2012,1,9,1,1,6.61,6.61,6.56,6.61,48.03018,1326070860,300.0
2012,1,9,2,2,6.61,6.61,6.61,6.61,0.00265695,1326074520,1320.0
2012,1,9,3,6,6.62,6.64,6.62,6.64,28.368533000000006,1326078360,780.0
2012,1,9,4,7,6.73,6.73,6.73,6.73,1.01,1326082020,540.0
2012,1,9,5,6,6.72,6.72,6.59,6.59,1.96,1326085560,2820.0
2012,1,9,6,30,6.601,6.601,6.601,6.601,0.518677,1326090600,2820.0
2012,1,9,7,12,6.6,6.6,6.6,6.6,2.509,1326093120,2520.0
2012,1,9,9,3,6.7189999999999985,6.7189999999999985,6.7189999999999985,6.7189999999999985,0.136573,1326099780,4200.0
2012,1,9,10,46,6.7,6.7,6.7,6.7,0.245,1326105960,4260.0
2012,1,9,11,8,6.72,6.72,6.72,6.72,0.647,1326107280,1320.0
2012,1,9,13,11,6.7,6.7,6.7,6.7,4.833e-05,1326114660,5820.0
2012,1,9,14,57,6.6,6.6,6.6,6.6,3.85,1326121020,4500.0
2012,1,9,15,10,6.6,6.6,6.6,6.6,24.4056,1326121800,780.0
2012,1,9,16,51,6.58,6.58,6.58,6.58,2.1,1326127860,3600.0
2012,1,9,17,15,6.58,6.58,6.58,6.58,1.0,1326129300,1440.0
2012,1,9,18,2,6.739,6.739,6.739,6.739,0.13589,1326132120,240.0
2012,1,9,19,0,6.61,6.61,6.61,6.61,0.13,1326135600,60.0
2012,1,9,20,11,6.72,6.72,6.72,6.72,0.178281,1326139860,1380.0
2012,1,9,21,0,6.497000000000001,6.497000000000001,6.211,6.211,31.0605657,1326142800,60.0
2012,1,9,22,2,6.45,6.45,6.45,6.45,1.0,1326146520,240.0
2012,1,9,23,6,6.32,6.32,6.32,6.32,0.211754,1326150360,600.0
2012,1,10,0,12,6.522,6.522,6.521,6.521,11.64,1326154320,1200.0
2012,1,10,1,5,6.375,6.375,6.375,6.375,0.719521,1326157500,540.0
2012,1,10,2,2,6.36,6.36,6.36,6.36,0.99,1326160920,240.0
2012,1,10,3,33,6.51,6.513,6.51,6.513,20.0,1326166380,2160.0
2012,1,10,4,16,6.519,6.53,6.519,6.53,11.947,1326168960,1320.0
2012,1,10,5,0,6.226,6.226,6.224,6.224,50.000025,1326171600,360.0
2012,1,10,6,17,6.26,6.27,6.26,6.27,1.5,1326176220,1200.0
2012,1,10,7,47,6.26,6.26,6.26,6.26,5.8,1326181620,4320.0
2012,1,10,8,5,6.329,6.329,6.329,6.329,0.128392,1326182700,1080.0
2012,1,10,10,4,6.2010000000000005,6.2010000000000005,6.2010000000000005,6.2010000000000005,0.00845282,1326189840,5400.0
2012,1,10,11,14,6.21,6.21,6.21,6.21,2.0,1326194040,1200.0
2012,1,10,13,20,6.329,6.5,6.329,6.5,125.499993,1326201600,4980.0
2012,1,10,14,12,6.2010000000000005,6.2010000000000005,6.2010000000000005,6.2010000000000005,1.401524,1326204720,2760.0
2012,1,10,15,21,6.205,6.205,6.205,6.205,0.845241,1326208860,3720.0
2012,1,10,16,33,6.2,6.2,6.2,6.2,0.5,1326213180,4200.0
2012,1,10,17,0,6.3,6.3,6.3,6.3,0.0672284,1326214800,300.0
2012,1,10,18,14,6.45,6.45,6.45,6.45,0.553615,1326219240,1560.0
2012,1,10,19,28,6.255,6.255,6.255,6.255,3.5610000000000004,1326223680,2340.0
2012,1,10,20,24,6.255,6.255,6.255,6.255,0.5729350000000001,1326227040,3360.0
2012,1,10,21,2,6.255,6.255,6.255,6.255,2.13539,1326229320,540.0
2012,1,10,22,12,6.35,6.35,6.35,6.35,0.370049,1326233520,960.0
2012,1,10,23,1,6.35,6.35,6.35,6.35,0.0202447,1326236460,120.0
2012,1,11,0,0,6.36,6.36,6.36,6.36,12.87,1326240000,1140.0
2012,1,11,1,4,6.32,6.32,6.32,6.32,0.110781,1326243840,840.0
2012,1,11,2,4,6.339,6.359,6.339,6.359,2.54204,1326247440,1500.0
2012,1,11,3,57,6.32,6.32,6.32,6.32,0.103531,1326254220,3900.0
2012,1,11,4,23,6.35,6.35,6.35,6.35,58.99998000000001,1326255780,1560.0
2012,1,11,5,31,6.359,6.359,6.359,6.359,10.0,1326259860,2040.0
2012,1,11,6,55,6.359,6.36,6.359,6.36,10.000001,1326264900,3660.0
2012,1,11,7,33,6.32,6.32,6.32,6.32,8.141603,1326267180,2280.0
2012,1,11,8,24,6.32,6.32,6.32,6.32,1.6565,1326270240,2880.0
2012,1,11,11,11,6.32,6.32,6.32,6.32,37.6197,1326280260,7920.0
2012,1,11,13,24,6.31,6.31,6.31,6.31,5.0,1326288240,7980.0
2012,1,11,14,27,6.36,6.36,6.36,6.36,14.6397,1326292020,2460.0
2012,1,11,15,17,6.36,6.36,6.36,6.36,0.303558,1326295020,2640.0
2012,1,11,16,22,6.39,6.39,6.39,6.39,1.24255,1326298920,1800.0
2012,1,11,17,9,6.4,6.4,6.4,6.4,11.64,1326301740,1500.0
2012,1,11,18,21,6.42,6.42,6.322,6.322,1.01999944,1326306060,1380.0
2012,1,11,19,7,6.48,6.48,6.48,6.48,0.84,1326308820,900.0
2012,1,11,20,5,6.44,6.44,6.44,6.44,0.12235,1326312300,1440.0
2012,1,11,21,9,6.47,6.47,6.47,6.47,0.539502,1326316140,1440.0
2012,1,11,22,1,6.487,6.487,6.487,6.487,0.1,1326319260,1680.0
2012,1,11,23,2,6.6,6.6,6.6,6.6,0.11,1326322920,360.0
2012,1,12,0,0,6.5360000000000005,6.5360000000000005,6.5360000000000005,6.5360000000000005,0.1,1326326400,360.0
2012,1,12,1,7,6.667000000000002,6.667000000000002,6.667000000000002,6.667000000000002,0.1,1326330420,540.0
2012,1,12,2,29,6.667000000000002,6.667000000000002,6.667000000000002,6.667000000000002,0.907649,1326335340,2160.0
2012,1,12,3,48,6.666,6.667999999999998,6.666,6.667999999999998,39.199982,1326340080,3900.0
2012,1,12,4,5,6.542000000000002,6.542000000000002,6.542000000000002,6.542000000000002,0.0504366,1326341100,600.0
2012,1,12,5,12,6.421,6.421,6.421,6.421,0.900923,1326345120,2040.0
2012,1,12,6,0,6.666,6.666,6.666,6.666,0.48,1326348000,60.0
2012,1,12,8,19,6.4220000000000015,6.4220000000000015,6.4220000000000015,6.4220000000000015,0.158298,1326356340,8340.0
2012,1,12,9,17,6.422999999999999,6.422999999999999,6.422999999999999,6.422999999999999,0.126217,1326359820,3480.0
2012,1,12,12,11,6.4,6.4,6.4,6.4,0.0413802,1326370260,9300.0
2012,1,12,15,12,6.401,6.401,6.401,6.401,3.99934,1326381120,10800.0
2012,1,12,16,3,6.46,6.46,6.46,6.46,1.11,1326384180,3060.0
2012,1,12,17,6,6.64,6.669,6.64,6.669,61.00001700000001,1326387960,420.0
2012,1,12,18,8,6.6,6.6,6.6,6.6,1.12496,1326391680,1080.0
2012,1,12,19,20,6.5,6.5,6.5,6.5,9.1,1326396000,1500.0
2012,1,12,20,4,6.475,6.5,6.475,6.5,75.649963,1326398640,300.0
2012,1,12,21,4,6.369,6.369,6.369,6.369,0.56,1326402240,1260.0
2012,1,12,22,4,6.37,6.37,6.37,6.37,0.407126,1326405840,3600.0
2012,1,12,23,10,6.489,6.489,6.489,6.489,0.1,1326409800,900.0
2012,1,13,0,0,6.3811,6.3811,6.38,6.38,67.89612,1326412800,60.0
2012,1,13,1,8,6.4,6.4,6.4,6.4,0.1,1326416880,2040.0
2012,1,13,2,2,6.462999999999999,6.462999999999999,6.462999999999999,6.462999999999999,0.113477,1326420120,720.0
2012,1,13,3,2,6.466,6.466,6.466,6.466,0.517,1326423720,480.0
2012,1,13,4,2,6.465,6.465,6.465,6.465,0.945225,1326427320,240.0
2012,1,13,5,13,6.401,6.401,6.401,6.401,0.12,1326431580,900.0
2012,1,13,6,24,6.402,6.466,6.402,6.466,61.999952,1326435840,1680.0
2012,1,13,7,6,6.47,6.47,6.47,6.47,0.948,1326438360,1740.0
2012,1,13,8,16,6.404,6.404,6.404,6.404,0.473811,1326442560,1200.0
2012,1,13,9,30,6.5,6.5,6.5,6.5,0.33,1326447000,2520.0
2012,1,13,10,22,6.6,6.6,6.6,6.6,0.141,1326450120,3120.0
2012,1,13,11,1,6.6,6.6,6.6,6.6,1.0,1326452460,1020.0
2012,1,13,12,0,6.598,6.598,6.598,6.598,0.19,1326456000,180.0
2012,1,13,13,0,6.5920000000000005,6.5920000000000005,6.5920000000000005,6.5920000000000005,0.134,1326459600,120.0
2012,1,13,14,4,6.5920000000000005,6.5920000000000005,6.5920000000000005,6.5920000000000005,0.129,1326463440,300.0
2012,1,13,16,6,6.456,6.456,6.454,6.454,0.91106,1326470760,6600.0
2012,1,13,17,21,6.56,6.56,6.56,6.56,0.278,1326475260,3660.0
2012,1,13,18,16,6.51,6.51,6.5,6.5,3.01,1326478560,2580.0
2012,1,13,19,58,6.4,6.4,6.4,6.4,1.405,1326484680,3600.0
2012,1,13,20,51,6.37,6.37,6.37,6.37,0.277,1326487860,3180.0
2012,1,13,21,8,6.39,6.39,6.335,6.335,34.299986,1326488880,1020.0
2012,1,13,22,40,6.331,6.331,6.331,6.331,0.648367,1326494400,2940.0
2012,1,13,23,8,6.35,6.35,6.35,6.35,0.4218810000000001,1326496080,1620.0
2012,1,14,0,15,6.35,6.35,6.35,6.35,38.740026,1326500100,1200.0
2012,1,14,1,0,6.4060000000000015,6.409,6.4060000000000015,6.409,201.858347,1326502800,1680.0
2012,1,14,2,42,6.431,6.431,6.431,6.431,0.5,1326508920,2700.0
2012,1,14,3,8,6.5360000000000005,6.5360000000000005,6.5360000000000005,6.5360000000000005,0.5,1326510480,1020.0
2012,1,14,4,28,6.45,6.45,6.45,6.45,1.05,1326515280,3180.0
2012,1,14,5,39,6.431,6.431,6.431,6.431,4.0,1326519540,2520.0
2012,1,14,7,19,6.46,6.46,6.46,6.46,3.479761,1326525540,5580.0
2012,1,14,9,7,6.445,6.445,6.434,6.434,2.89,1326532020,6300.0
2012,1,14,10,0,6.375,6.375,6.375,6.375,4.30333,1326535200,180.0
2012,1,14,11,10,6.375,6.375,6.375,6.375,0.145,1326539400,660.0
2012,1,14,12,4,6.327000000000001,6.327000000000001,6.327000000000001,6.327000000000001,2.7662,1326542640,1020.0
2012,1,14,13,9,6.49,6.49,6.49,6.49,0.1,1326546540,1740.0
2012,1,14,14,6,6.48,6.48,6.48,6.48,0.130485,1326549960,1680.0
2012,1,14,15,6,6.48,6.48,6.48,6.48,8.20665,1326553560,3600.0
2012,1,14,16,7,6.545,6.549,6.545,6.549,25.902127,1326557220,1260.0
2012,1,14,17,27,6.547999999999999,6.547999999999999,6.547999999999999,6.547999999999999,5.0,1326562020,2760.0
2012,1,14,18,4,6.38,6.38,6.38,6.38,0.802817,1326564240,2160.0
2012,1,14,19,15,6.385,6.385,6.385,6.385,0.1,1326568500,4260.0
2012,1,14,20,2,6.401,6.401,6.401,6.401,2.0,1326571320,1620.0
2012,1,14,21,16,6.44,6.44,6.44,6.44,1.21,1326575760,2100.0
2012,1,14,23,33,6.402,6.402,6.402,6.402,2.000001,1326583980,6240.0
2012,1,15,0,17,6.419,6.42,6.419,6.42,72.172003,1326586620,1200.0
2012,1,15,1,12,6.401,6.401,6.4,6.4,3.18,1326589920,1500.0
2012,1,15,3,23,6.45,6.482,6.45,6.482,2.50354587,1326597780,5580.0
2012,1,15,4,0,6.669,6.669,6.669,6.669,0.3,1326600000,240.0
2012,1,15,5,13,6.686,6.699,6.686,6.699,49.999976,1326604380,1500.0
2012,1,15,6,35,6.707000000000002,6.707000000000002,6.707000000000002,6.707000000000002,0.12,1326609300,2640.0
2012,1,15,7,8,6.601,6.601,6.577000000000001,6.577000000000001,5.25265,1326611280,960.0
2012,1,15,8,23,6.74,6.74,6.74,6.74,0.68,1326615780,1560.0
2012,1,15,9,18,6.63,6.63,6.63,6.63,0.7,1326619080,2280.0
2012,1,15,10,13,6.607,6.607,6.607,6.607,0.1011,1326622380,3300.0
2012,1,15,11,21,6.699,6.699,6.699,6.699,0.100898,1326626460,3000.0
2012,1,15,12,58,6.7,6.7,6.7,6.7,2.68,1326632280,4980.0
2012,1,15,13,5,6.7,6.7,6.7,6.7,1.0,1326632700,420.0
2012,1,15,14,16,6.79,6.7970000000000015,6.79,6.7970000000000015,2.2,1326636960,1200.0
2012,1,15,15,0,6.76,6.76,6.76,6.76,1.0,1326639600,1680.0
2012,1,15,16,2,6.76,6.76,6.76,6.76,0.3,1326643320,1860.0
2012,1,15,17,1,6.7,6.7,6.68,6.68,0.72019,1326646860,2640.0
2012,1,15,18,1,6.65,6.65,6.65,6.65,1.00802,1326650460,900.0
2012,1,15,19,14,6.59,6.59,6.589,6.589,3.23,1326654840,3000.0
2012,1,15,21,41,6.591,6.591,6.591,6.591,0.154831,1326663660,6540.0
2012,1,15,22,38,6.58,6.58,6.58,6.58,0.59,1326667080,2880.0
2012,1,15,23,4,6.66,6.71,6.66,6.71,4.4091,1326668640,480.0
2012,1,16,0,5,6.59,6.59,6.59,6.59,0.5,1326672300,420.0
2012,1,16,1,11,6.6,6.6,6.6,6.6,0.63,1326676260,1380.0
2012,1,16,2,12,6.7429999999999986,6.7429999999999986,6.7429999999999986,6.7429999999999986,4.0,1326679920,1380.0
2012,1,16,3,32,6.67,6.67,6.67,6.67,0.5,1326684720,4440.0
2012,1,16,4,9,6.65,6.65,6.65,6.65,1.6,1326686940,1260.0
2012,1,16,5,20,6.65,6.65,6.65,6.65,2.39893,1326691200,3720.0
2012,1,16,6,11,6.73,6.73,6.73,6.73,0.15550999999999998,1326694260,1260.0
2012,1,16,7,12,6.655,6.655,6.655,6.655,0.8475719999999999,1326697920,1680.0
2012,1,16,8,6,6.8370000000000015,6.8370000000000015,6.8370000000000015,6.8370000000000015,4.0,1326701160,540.0
2012,1,16,10,49,6.839,6.839,6.839,6.839,0.435522,1326710940,7860.0
2012,1,16,11,24,6.84,6.85,6.84,6.85,1.084963,1326713040,1860.0
2012,1,16,12,16,6.761,6.761,6.761,6.761,0.5,1326716160,3120.0
2012,1,16,13,53,6.761,6.761,6.761,6.761,0.15,1326721980,4620.0
2012,1,16,14,33,6.761,6.761,6.761,6.761,2.51,1326724380,2400.0
2012,1,16,15,2,6.85,6.85,6.85,6.85,0.16,1326726120,1320.0
2012,1,16,16,0,6.85,6.85,6.85,6.85,8.98057,1326729600,180.0
2012,1,16,17,8,6.8,6.865,6.8,6.865,34.64297,1326733680,660.0
2012,1,16,18,0,6.849,6.865,6.849,6.865,157.40006,1326736800,780.0
2012,1,16,19,58,6.8,6.8,6.8,6.8,0.0190641,1326743880,3720.0
2012,1,16,20,0,6.714,6.714,6.714,6.714,0.105675,1326744000,60.0
2012,1,16,21,19,6.755,6.755,6.755,6.755,0.4,1326748740,4740.0
2012,1,16,22,21,6.75,6.75,6.75,6.75,1.98,1326752460,2940.0
2012,1,16,23,15,6.75,6.75,6.75,6.75,3.78638,1326755700,1140.0
2012,1,17,0,2,6.67,6.67,6.67,6.67,3.31,1326758520,360.0
2012,1,17,1,6,6.641,6.641,6.641,6.641,0.5,1326762360,420.0
2012,1,17,2,17,6.699,6.7,6.699,6.7,5.73376,1326766620,1200.0
2012,1,17,3,1,6.6,6.6,6.6,6.6,1.0,1326769260,1320.0
2012,1,17,4,0,6.577000000000001,6.577000000000001,6.577000000000001,6.577000000000001,0.63,1326772800,600.0
2012,1,17,5,6,6.6,6.6,6.6,6.6,0.992378,1326776760,1260.0
2012,1,17,6,13,6.4,6.4,6.4,6.4,17.23,1326780780,900.0
2012,1,17,7,1,6.4,6.4,6.4,6.4,0.5,1326783660,540.0
2012,1,17,8,2,6.4,6.4,6.4,6.4,3.52,1326787320,480.0
2012,1,17,9,15,6.4,6.4,6.4,6.4,0.517,1326791700,960.0
2012,1,17,10,13,6.4,6.4,6.4,6.4,0.2004,1326795180,1680.0
2012,1,17,11,22,6.382999999999999,6.382999999999999,6.382999999999999,6.382999999999999,1.0,1326799320,3660.0
2012,1,17,12,3,6.4,6.4,6.4,6.4,23.8609,1326801780,1500.0
2012,1,17,13,0,6.399,6.399,6.399,6.399,0.847,1326805200,1500.0
2012,1,17,14,1,6.382999999999999,6.382999999999999,6.382999999999999,6.382999999999999,1.6666,1326808860,300.0
2012,1,17,15,5,6.382999999999999,6.382999999999999,6.382999999999999,6.382999999999999,0.2897995,1326812700,720.0
2012,1,17,16,27,6.39,6.39,6.39,6.39,0.45,1326817620,1980.0
2012,1,17,17,1,6.62,6.62,6.62,6.62,4.2,1326819660,180.0
2012,1,17,18,0,6.39,6.39,6.39,6.39,1.239,1326823200,360.0
2012,1,17,19,0,6.61,6.61,6.61,6.61,2.119368,1326826800,60.0
2012,1,17,20,8,6.6789999999999985,6.6789999999999985,6.6789999999999985,6.6789999999999985,0.1,1326830880,600.0
2012,1,17,21,12,6.747999999999998,6.747999999999998,6.747999999999998,6.747999999999998,0.6986,1326834720,1200.0
2012,1,17,22,24,6.69,6.69,6.69,6.69,2.0,1326839040,1560.0
2012,1,17,23,11,6.522,6.522,6.522,6.522,0.36,1326841860,2820.0
2012,1,18,0,0,6.65,6.65,6.65,6.65,0.640645,1326844800,420.0
2012,1,18,1,0,6.55,6.55,6.55,6.55,6.71,1326848400,180.0
2012,1,18,2,1,6.535,6.535,6.535,6.535,0.101504,1326852060,120.0
2012,1,18,3,25,6.444,6.444,6.437,6.437,3.2,1326857100,1920.0
2012,1,18,4,16,6.437,6.437,6.437,6.437,1.51397,1326860160,1620.0
2012,1,18,5,3,6.437,6.437,6.437,6.437,0.66,1326862980,1500.0
2012,1,18,6,4,6.527,6.527,6.527,6.527,0.8962040000000001,1326866640,720.0
2012,1,18,7,9,6.356,6.356,6.354,6.354,3.357619,1326870540,1020.0
2012,1,18,8,7,6.0,6.0,5.817,5.817,7.44195,1326874020,1140.0
2012,1,18,9,2,6.19,6.2,6.19,6.2,2.5302,1326877320,600.0
2012,1,18,10,1,6.25,6.25,6.25,6.25,1.1,1326880860,2400.0
2012,1,18,11,42,6.12,6.12,6.002999999999999,6.002999999999999,1.081719,1326886920,3660.0
2012,1,18,12,24,6.01,6.01,6.007999999999999,6.007999999999999,3.385897,1326889440,2400.0
2012,1,18,14,56,5.705,5.705,5.55,5.55,63.84878000000001,1326898560,8280.0
2012,1,18,15,11,5.52,5.52,5.52,5.52,1.0,1326899460,780.0
2012,1,18,16,26,6.099,6.099,6.099,6.099,5.0,1326903960,1800.0
2012,1,18,17,47,6.009,6.127999999999999,6.009,6.127999999999999,8.16,1326908820,4200.0
2012,1,18,18,34,6.0,6.0,6.0,6.0,2.5,1326911640,2520.0
2012,1,18,19,16,5.631,5.631,5.631,5.631,1.48769,1326914160,1500.0
2012,1,18,20,2,5.6,5.6,5.6,5.6,2.3602,1326916920,240.0
2012,1,18,21,19,5.7,5.7,5.7,5.7,1.12299,1326921540,3000.0
2012,1,18,22,13,5.75,5.75,5.71,5.71,1.0,1326924780,2940.0
2012,1,18,23,3,5.795,5.795,5.795,5.795,0.45,1326927780,840.0
2012,1,19,0,5,5.75,5.75,5.75,5.75,0.103414,1326931500,2400.0
2012,1,19,1,0,5.621,5.621,5.621,5.621,0.81,1326934800,2880.0
2012,1,19,2,35,5.797999999999999,5.797999999999999,5.797999999999999,5.797999999999999,0.275316,1326940500,3840.0
2012,1,19,3,24,5.7,5.7,5.7,5.7,1.40963,1326943440,2880.0
2012,1,19,4,7,5.7,5.7970000000000015,5.7,5.7970000000000015,5.0484558,1326946020,2580.0
2012,1,19,5,3,5.81,5.81,5.81,5.81,0.115142,1326949380,840.0
2012,1,19,6,1,5.83,5.83,5.83,5.83,4.66894,1326952860,660.0
2012,1,19,7,5,6.09,6.09,6.09,6.09,0.7580680000000001,1326956700,1500.0
2012,1,19,8,3,5.85,5.85,5.85,5.85,3.81714,1326960180,600.0
2012,1,19,9,6,6.1,6.1,6.1,6.1,0.3,1326963960,1380.0
2012,1,19,10,20,6.1,6.1,6.1,6.1,2.06949,1326968400,3660.0
2012,1,19,11,11,6.16,6.21,6.16,6.21,3.6591083,1326971460,1500.0
2012,1,19,12,15,5.999,6.21,5.999,6.21,0.16474091,1326975300,1440.0
2012,1,19,13,3,5.86,5.86,5.86,5.86,0.179974,1326978180,360.0
2012,1,19,15,2,6.15,6.15,6.15,6.15,0.2,1326985320,4200.0
2012,1,19,16,0,6.15,6.15,6.15,6.15,0.648,1326988800,360.0
2012,1,19,17,0,5.95,5.95,5.95,5.95,0.016038,1326992400,720.0
2012,1,19,18,43,6.072,6.072,6.0710000000000015,6.0710000000000015,2.042702,1326998580,2640.0
2012,1,19,19,26,6.2,6.2,6.2,6.2,0.12599100000000002,1327001160,2100.0
2012,1,19,20,54,6.01,6.01,6.0,6.0,6.0,1327006440,3600.0
2012,1,19,21,20,6.0,6.0,6.0,6.0,3.436382,1327008000,1560.0
2012,1,19,22,1,6.0,6.0,6.0,6.0,0.00625802,1327010460,360.0
2012,1,19,23,0,6.089,6.089,6.089,6.089,0.269111,1327014000,60.0
2012,1,20,0,58,6.084,6.085,6.084,6.085,1.996,1327021080,4260.0
2012,1,20,1,2,6.085,6.085,6.085,6.085,0.109833,1327021320,240.0
2012,1,20,2,9,5.9529999999999985,5.9529999999999985,5.95,5.95,5.900003,1327025340,780.0
2012,1,20,3,31,6.0,6.0,5.95,5.95,3.2250337000000004,1327030260,3600.0
2012,1,20,4,19,5.9510000000000005,5.9510000000000005,5.9510000000000005,5.9510000000000005,0.270091,1327033140,2820.0
2012,1,20,5,36,6.049,6.05,6.049,6.05,2.441155,1327037760,3840.0
2012,1,20,6,18,6.049,6.049,6.049,6.049,1.21708,1327040280,2520.0
2012,1,20,8,14,6.1,6.1,6.1,6.1,2.0,1327047240,5040.0
2012,1,20,11,54,6.257999999999999,6.257999999999999,6.257999999999999,6.257999999999999,8.0,1327060440,11100.0
2012,1,20,13,13,6.2570000000000014,6.2570000000000014,6.2570000000000014,6.2570000000000014,0.26955100000000004,1327065180,4560.0
2012,1,20,14,48,6.02,6.02,6.02,6.02,0.55,1327070880,5580.0
2012,1,20,15,21,6.03,6.03,6.03,6.03,7.6,1327072860,1440.0
2012,1,20,16,2,6.19,6.19,6.19,6.19,0.764733,1327075320,180.0
2012,1,20,17,9,6.0,6.0,6.0,6.0,0.16699999999999998,1327079340,1380.0
2012,1,20,18,1,6.1,6.1,6.1,6.1,0.184358,1327082460,360.0
2012,1,20,19,17,6.101,6.102,6.101,6.102,1.2686616000000002,1327087020,2880.0
2012,1,20,20,42,5.99,5.99,5.99,5.99,2.0,1327092120,3540.0
2012,1,20,21,29,5.99,5.99,5.99,5.99,6.51512,1327094940,2820.0
2012,1,20,22,8,5.961,5.961,5.961,5.961,0.101,1327097280,1020.0
2012,1,20,23,50,6.145,6.145,6.145,6.145,0.162,1327103400,3780.0
2012,1,21,0,58,6.0,6.0,6.0,6.0,0.189361,1327107480,3960.0
2012,1,21,1,12,6.143,6.143,6.143,6.143,0.5523140000000001,1327108320,840.0
2012,1,21,2,2,6.011,6.011,6.011,6.011,1.0,1327111320,300.0
2012,1,21,3,10,6.018,6.018,6.018,6.018,0.101,1327115400,780.0
2012,1,21,4,49,6.136,6.14,6.136,6.14,161.20023,1327121340,5880.0
2012,1,21,5,20,6.14,6.14,6.14,6.14,21.00003,1327123200,1860.0
2012,1,21,6,29,6.1,6.1,6.02,6.02,1.01,1327127340,2820.0
2012,1,21,8,12,6.12,6.12,6.12,6.12,0.417,1327133520,6180.0
2012,1,21,9,4,6.1389999999999985,6.1389999999999985,6.1389999999999985,6.1389999999999985,0.182,1327136640,420.0
2012,1,21,10,1,6.14,6.14,6.14,6.14,1.9895,1327140060,120.0
2012,1,21,11,57,6.101,6.101,6.1,6.1,15.179429999999998,1327147020,3480.0
2012,1,21,12,51,6.032,6.032,6.032,6.032,0.101,1327150260,3240.0
2012,1,21,13,11,6.032,6.032,6.0310000000000015,6.0310000000000015,6.6300089999999985,1327151460,1140.0
2012,1,21,14,35,6.1370000000000005,6.1370000000000005,6.1370000000000005,6.1370000000000005,0.502,1327156500,5040.0
2012,1,21,16,13,6.136,6.136,6.136,6.136,1.97,1327162380,5880.0
2012,1,21,17,19,6.05,6.05,6.05,6.05,0.61,1327166340,3060.0
2012,1,21,18,39,6.051,6.051,6.051,6.051,1.09,1327171140,2880.0
2012,1,21,19,7,6.051,6.051,6.051,6.051,0.1881,1327172820,1680.0
2012,1,21,20,10,6.0,6.016,6.0,6.016,1.8573,1327176600,900.0
2012,1,21,21,31,6.0939999999999985,6.0939999999999985,6.0939999999999985,6.0939999999999985,0.115879,1327181460,2880.0
2012,1,21,22,8,5.9510000000000005,5.9510000000000005,5.9510000000000005,5.9510000000000005,0.118426,1327183680,2220.0
2012,1,21,23,38,5.8210000000000015,5.8210000000000015,5.8210000000000015,5.8210000000000015,0.666974,1327189080,3300.0
2012,1,22,0,23,5.9510000000000005,5.9510000000000005,5.9510000000000005,5.9510000000000005,0.17,1327191780,1560.0
2012,1,22,1,30,5.975,5.976,5.975,5.976,0.1635939,1327195800,1980.0
2012,1,22,2,34,5.831,5.831,5.83,5.83,6.4999970000000005,1327199640,2880.0
2012,1,22,3,6,5.975,5.975,5.975,5.975,0.1,1327201560,1920.0
2012,1,22,4,6,5.832999999999998,5.832999999999998,5.832999999999998,5.832999999999998,0.101,1327205160,1320.0
2012,1,22,5,51,5.843,5.843,5.8420000000000005,5.8420000000000005,3.4242,1327211460,3420.0
2012,1,22,6,27,5.989,5.989,5.989,5.989,1.49553,1327213620,2160.0
2012,1,22,8,52,5.999,5.999,5.999,5.999,2.307657,1327222320,7560.0
2012,1,22,11,5,5.999,6.0,5.999,6.0,3.26799989,1327230300,7980.0
2012,1,22,12,19,5.9,5.9,5.9,5.9,4.34,1327234740,2460.0
2012,1,22,13,17,5.9,5.9,5.9,5.9,3.73,1327238220,3480.0
2012,1,22,14,4,5.999,5.999,5.999,5.999,0.627764,1327241040,480.0
2012,1,22,18,45,5.824,5.824,5.823,5.823,2.0,1327257900,16860.0
2012,1,22,19,0,5.85,5.85,5.85,5.85,0.47,1327258800,840.0
2012,1,22,20,31,5.84,5.84,5.84,5.84,0.257,1327264260,2580.0
2012,1,22,21,59,5.88,5.88,5.88,5.88,1.44523,1327269540,5280.0
2012,1,22,22,3,5.85,5.85,5.85,5.85,3.75,1327269780,240.0
2012,1,22,23,30,6.0,6.0,6.0,6.0,6.0,1327275000,2160.0
2012,1,23,0,17,5.9,5.9,5.9,5.9,9.14173,1327277820,2760.0
2012,1,23,1,1,5.85,5.85,5.85,5.85,0.4,1327280460,240.0
2012,1,23,2,0,5.9,5.9,5.9,5.9,3.44323,1327284000,60.0
2012,1,23,3,2,5.9,5.9,5.9,5.9,0.38,1327287720,1980.0
2012,1,23,4,1,5.9,5.9,5.9,5.9,0.847458,1327291260,120.0
2012,1,23,5,20,5.854,5.854,5.854,5.854,0.8390280000000001,1327296000,2160.0
2012,1,23,6,24,6.0,6.1,6.0,6.1,40.654511,1327299840,3840.0
2012,1,23,8,30,6.0,6.0,6.0,6.0,1.0,1327307400,5460.0
2012,1,23,9,11,5.999,6.0,5.999,6.0,9.6,1327309860,1080.0
2012,1,23,10,23,6.099,6.099,6.099,6.099,0.1,1327314180,2520.0
2012,1,23,12,30,6.099,6.15,6.099,6.15,5.9854137000000005,1327321800,7620.0
2012,1,23,14,55,6.0,6.2,6.0,6.2,10.7,1327330500,8400.0
2012,1,23,15,36,5.9110000000000005,5.9110000000000005,5.9110000000000005,5.9110000000000005,0.15,1327332960,2460.0
2012,1,23,16,16,6.191,6.191,6.191,6.191,0.105281,1327335360,1380.0
2012,1,23,17,11,5.921,5.921,5.921,5.921,0.11,1327338660,1200.0
2012,1,23,18,3,5.9910000000000005,5.9910000000000005,5.9910000000000005,5.9910000000000005,1.0,1327341780,3120.0
2012,1,23,19,6,5.931,5.931,5.931,5.931,1.50026,1327345560,2880.0
2012,1,23,20,34,5.899,5.9,5.85,5.9,12.8208,1327350840,2400.0
2012,1,23,21,15,5.9,5.9,5.9,5.9,19.0,1327353300,1440.0
2012,1,23,22,10,5.9,5.9,5.9,5.9,0.163801,1327356600,780.0
2012,1,23,23,11,5.85,5.85,5.85,5.85,0.949999,1327360260,960.0
2012,1,24,0,21,5.89,5.89,5.89,5.89,10.4915,1327364460,4200.0
2012,1,24,1,4,5.89,5.89,5.89,5.89,7.66,1327367040,480.0
2012,1,24,2,56,5.899,5.899,5.803,5.803,0.201,1327373760,3960.0
2012,1,24,3,10,5.803,5.803,5.803,5.803,0.103297,1327374600,660.0
2012,1,24,4,4,5.9,5.9,5.9,5.9,0.5,1327377840,780.0
2012,1,24,6,1,5.85,5.85,5.83,5.83,12.0,1327384860,3960.0
2012,1,24,7,14,5.999,5.999,5.999,5.999,9.6808,1327389240,3060.0
2012,1,24,8,56,5.832000000000002,5.832000000000002,5.832000000000002,5.832000000000002,0.10624,1327395360,5100.0
2012,1,24,9,14,6.0,6.0,6.0,6.0,0.603,1327396440,1080.0
2012,1,24,11,22,6.09,6.09,6.09,6.09,1.70114,1327404120,5340.0
2012,1,24,12,22,5.834,5.834,5.834,5.834,0.1205,1327407720,3540.0
2012,1,24,13,17,6.096,6.096,6.096,6.096,1.0,1327411020,3300.0
2012,1,24,15,21,6.079,6.079,6.079,6.079,0.5,1327418460,6840.0
2012,1,24,16,12,5.9,5.9,5.9,5.9,0.41298,1327421520,1260.0
2012,1,24,17,33,5.9,5.9,5.85,5.85,26.8999608,1327426380,3000.0
2012,1,24,19,31,5.87,5.87,5.87,5.87,8.94,1327433460,5700.0
2012,1,24,20,0,5.9,5.9,5.9,5.9,6.082000000000002,1327435200,420.0
2012,1,24,21,14,5.89,5.89,5.89,5.89,15.151,1327439640,2280.0
2012,1,24,22,8,5.89,5.89,5.89,5.89,9.64,1327442880,1860.0
2012,1,24,23,4,5.8039999999999985,5.8039999999999985,5.8039999999999985,5.8039999999999985,0.4711,1327446240,2760.0
2012,1,25,0,19,5.89,5.89,5.89,5.89,2.045123,1327450740,1440.0
2012,1,25,1,8,6.04,6.04,6.04,6.04,10.75239,1327453680,1260.0
2012,1,25,2,13,6.049,6.049,6.049,6.049,0.33,1327457580,2280.0
2012,1,25,3,2,5.82,5.82,5.82,5.82,3.72241,1327460520,180.0
2012,1,25,4,9,5.999,5.999,5.999,5.999,1.77877,1327464540,1020.0
2012,1,25,5,30,5.896,5.896,5.896,5.896,1.0,1327469400,3420.0
2012,1,25,6,2,5.9,5.9,5.9,5.9,1.0,1327471320,660.0
2012,1,25,7,15,5.9,5.9,5.9,5.9,9.21227,1327475700,3600.0
2012,1,25,8,11,5.9,5.9,5.9,5.9,1.52828,1327479060,2280.0
2012,1,25,11,15,5.9,5.9,5.9,5.9,4.000001,1327490100,9660.0
2012,1,25,12,2,5.901,5.901,5.901,5.901,0.220664,1327492920,1860.0
2012,1,25,13,1,5.9,5.999,5.9,5.999,8.564160000000001,1327496460,3480.0
2012,1,25,14,18,5.901,5.901,5.901,5.901,3.0,1327501080,4620.0
2012,1,25,15,28,5.89,5.89,5.89,5.89,0.488836,1327505280,4080.0
2012,1,25,16,21,5.99,5.999,5.99,5.999,12.741999,1327508460,1620.0
2012,1,25,17,22,5.95,5.95,5.95,5.95,1.06,1327512120,3660.0
2012,1,25,18,26,5.902,5.902,5.902,5.902,1.0,1327515960,1800.0
2012,1,25,19,6,5.901,5.901,5.901,5.901,1.89337,1327518360,2400.0
2012,1,25,20,39,5.902,5.902,5.902,5.902,1.02,1327523940,3060.0
2012,1,25,21,45,5.91,5.91,5.91,5.91,3.7045,1327527900,3180.0
2012,1,25,22,15,5.95,5.95,5.95,5.95,24.66995,1327529700,1140.0
2012,1,25,23,12,5.91,5.91,5.91,5.91,0.5,1327533120,1320.0
2012,1,26,0,42,5.912000000000001,5.912000000000001,5.9110000000000005,5.9110000000000005,3.0009,1327538520,3720.0
2012,1,26,1,5,5.9110000000000005,5.9110000000000005,5.9110000000000005,5.9110000000000005,0.811304,1327539900,420.0
2012,1,26,2,0,5.91,5.91,5.902,5.902,0.2300001,1327543200,420.0
2012,1,26,3,1,5.851,5.851,5.851,5.851,1.0,1327546860,120.0
2012,1,26,4,15,5.837999999999999,5.837999999999999,5.837999999999999,5.837999999999999,14.55,1327551300,1260.0
2012,1,26,5,9,5.82,5.82,5.82,5.82,0.8591,1327554540,2100.0
2012,1,26,6,31,5.751,5.751,5.751,5.751,1.0,1327559460,2940.0
2012,1,26,7,17,5.7,5.7,5.65,5.65,20.000024,1327562220,1440.0
2012,1,26,9,29,5.7,5.7,5.7,5.7,1.0,1327570140,5940.0
2012,1,26,10,2,5.622999999999998,5.622999999999998,5.622999999999998,5.622999999999998,5.949,1327572120,240.0
2012,1,26,11,17,5.827000000000001,5.827000000000001,5.827000000000001,5.827000000000001,0.35600000000000004,1327576620,1260.0
2012,1,26,12,17,5.8260000000000005,5.8260000000000005,5.8260000000000005,5.8260000000000005,0.0463,1327580220,1200.0
2012,1,26,13,11,5.827000000000001,5.827000000000001,5.827000000000001,5.827000000000001,2.65,1327583460,2640.0
2012,1,26,15,36,5.631,5.631,5.631,5.631,0.5112,1327592160,8700.0
2012,1,26,16,1,5.8,5.824,5.8,5.824,0.8601,1327593660,240.0
2012,1,26,17,13,5.75,5.75,5.75,5.75,0.4,1327597980,1080.0
2012,1,26,18,3,5.7,5.7,5.7,5.7,1.5272,1327600980,1440.0
2012,1,26,19,2,5.65,5.65,5.65,5.65,0.8579,1327604520,600.0
2012,1,26,20,27,5.625,5.625,5.625,5.625,2.45452,1327609620,3240.0
2012,1,26,21,7,5.622000000000001,5.622000000000001,5.601,5.601,19.999999,1327612020,2040.0
2012,1,26,22,0,5.501,5.501,5.501,5.501,10.0,1327615200,60.0
2012,1,26,23,10,5.45,5.45,5.45,5.45,0.5,1327619400,1140.0
2012,1,27,0,30,5.45,5.45,5.45,5.45,0.273121,1327624200,2460.0
2012,1,27,1,33,5.45,5.45,5.45,5.45,0.53,1327627980,2880.0
2012,1,27,2,23,5.547999999999999,5.547999999999999,5.547999999999999,5.547999999999999,1.0,1327630980,2940.0
2012,1,27,3,33,5.5,5.5,5.5,5.5,0.476,1327635180,2940.0
2012,1,27,4,15,5.587999999999999,5.587999999999999,5.587999999999999,5.587999999999999,0.23,1327637700,1260.0
2012,1,27,5,40,5.5,5.5,5.5,5.5,0.37,1327642800,2580.0
2012,1,27,6,21,5.5,5.5,5.5,5.5,1.0,1327645260,1440.0
2012,1,27,7,47,5.41,5.41,5.41,5.41,0.2,1327650420,4140.0
2012,1,27,8,4,5.41,5.41,5.41,5.41,6.6062,1327651440,1020.0
2012,1,27,11,31,5.3,5.3,5.3,5.3,1.993,1327663860,12300.0
2012,1,27,12,16,5.223,5.223,5.21,5.21,24.4,1327666560,2700.0
2012,1,27,13,10,5.22,5.222,5.22,5.222,1.7287531000000005,1327669800,2760.0
2012,1,27,14,0,5.222,5.222,5.016,5.016,6.140005,1327672800,1440.0
2012,1,27,15,25,5.02,5.02,5.02,5.02,3.1808,1327677900,3060.0
2012,1,27,16,5,5.2,5.2,5.2,5.2,2.7,1327680300,360.0
2012,1,27,17,23,5.2,5.2,5.2,5.2,0.417408,1327684980,2040.0
2012,1,27,18,14,5.2,5.2,5.2,5.2,0.377573,1327688040,960.0
2012,1,27,19,8,5.25,5.25,5.25,5.25,1.05318,1327691280,1260.0
2012,1,27,20,5,5.2,5.2,5.2,5.2,4.44142,1327694700,540.0
2012,1,27,21,1,5.152,5.152,5.152,5.152,1.7259,1327698060,180.0
2012,1,27,22,8,5.19,5.19,5.19,5.19,0.0789223,1327702080,660.0
2012,1,27,23,22,5.103,5.195,5.103,5.195,2.0299912,1327706520,1440.0
2012,1,28,0,0,5.11,5.11,5.11,5.11,4.99285,1327708800,360.0
2012,1,28,1,15,5.194,5.194,5.194,5.194,7.52,1327713300,1260.0
2012,1,28,2,11,5.015,5.15,5.015,5.15,17.76481392,1327716660,960.0
2012,1,28,3,5,5.002,5.002,5.002,5.002,0.101,1327719900,1020.0
2012,1,28,4,4,4.915,4.915,4.915,4.915,2.83942,1327723440,300.0
2012,1,28,5,1,4.901,4.901,4.901,4.901,1.43,1327726860,180.0
2012,1,28,6,0,4.989,4.999,4.989,4.999,0.2,1327730400,60.0
2012,1,28,7,13,4.999,5.0,4.999,5.0,233.751,1327734780,1140.0
2012,1,28,8,1,5.25,5.3,5.25,5.3,0.787292,1327737660,120.0
2012,1,28,9,42,5.001,5.001,5.0,5.0,21.659654,1327743720,4440.0
2012,1,28,10,36,5.0,5.0,5.0,5.0,16.4594,1327746960,2760.0
2012,1,28,11,46,5.323,5.323,5.323,5.323,0.381853,1327751160,3780.0
2012,1,28,12,55,5.01,5.01,5.01,5.01,0.214639,1327755300,4140.0
2012,1,28,15,30,5.02,5.02,5.02,5.02,0.286187,1327764600,9300.0
2012,1,28,16,28,5.2189999999999985,5.249,5.2189999999999985,5.249,5.000003,1327768080,3480.0
2012,1,28,17,39,5.051,5.051,5.051,5.051,1.0,1327772340,3300.0
2012,1,28,18,0,5.2,5.2,5.2,5.2,0.149824,1327773600,60.0
2012,1,28,19,33,5.25,5.25,5.2010000000000005,5.2010000000000005,2.715503,1327779180,2220.0
2012,1,28,20,20,5.249,5.249,5.249,5.249,1.27189,1327782000,1800.0
2012,1,28,21,7,5.44,5.44,5.44,5.44,0.106618,1327784820,660.0
2012,1,28,22,27,5.3,5.3,5.3,5.3,0.00957446,1327789620,2760.0
2012,1,28,23,1,5.301,5.301,5.301,5.301,0.300398,1327791660,1380.0
2012,1,29,0,17,5.301,5.3889999999999985,5.301,5.3889999999999985,0.431078,1327796220,1860.0
2012,1,29,1,4,5.388,5.388,5.388,5.388,0.802504,1327799040,1380.0
2012,1,29,2,23,5.397,5.397,5.397,5.397,0.5,1327803780,1440.0
2012,1,29,3,0,5.391,5.391,5.391,5.391,0.2,1327806000,180.0
2012,1,29,4,16,5.15,5.15,5.15,5.15,0.26,1327810560,1320.0
2012,1,29,5,8,5.26,5.26,5.26,5.26,0.13972,1327813680,960.0
2012,1,29,6,10,5.24,5.24,5.24,5.24,0.141656,1327817400,900.0
2012,1,29,7,17,5.24,5.24,5.24,5.24,6.4,1327821420,1320.0
2012,1,29,8,11,5.16,5.16,5.15,5.15,1.01,1327824660,1020.0
2012,1,29,9,31,5.02,5.02,5.02,5.02,2.0,1327829460,2460.0
2012,1,29,10,39,5.085,5.085,5.085,5.085,3.7,1327833540,2460.0
2012,1,29,12,41,5.349,5.5,5.349,5.5,50.000052,1327840860,6180.0
2012,1,29,14,1,5.25,5.25,5.25,5.25,0.244475,1327845660,3840.0
2012,1,29,15,40,5.35,5.35,5.35,5.35,0.56,1327851600,3540.0
2012,1,29,16,6,5.35,5.35,5.35,5.35,7.97,1327853160,1560.0
2012,1,29,17,7,5.351,5.351,5.351,5.351,3.25001,1327856820,1320.0
2012,1,29,18,1,5.22,5.22,5.2,5.2,19.8,1327860060,240.0
2012,1,29,19,45,5.35,5.35,5.35,5.35,21.439607,1327866300,4560.0
2012,1,29,20,8,5.351,5.351,5.351,5.351,0.512,1327867680,1380.0
2012,1,29,21,1,5.4,5.4,5.4,5.4,1.85,1327870860,1800.0
2012,1,29,22,41,5.35,5.35,5.35,5.35,0.14,1327876860,4920.0
2012,1,29,23,13,5.35,5.35,5.35,5.35,0.74,1327878780,1620.0
2012,1,30,0,19,5.35,5.35,5.35,5.35,10.0,1327882740,1500.0
2012,1,30,1,29,5.27,5.27,5.27,5.27,0.1,1327886940,2100.0
2012,1,30,2,10,5.27,5.27,5.27,5.27,1.395132,1327889400,1620.0
2012,1,30,3,3,5.2,5.2,5.2,5.2,12.759887,1327892580,1260.0
2012,1,30,4,9,5.12,5.12,5.12,5.12,0.5,1327896540,1560.0
2012,1,30,5,42,5.102,5.102,5.102,5.102,1.0,1327902120,3000.0
2012,1,30,6,25,5.228,5.228,5.228,5.228,0.401,1327904700,2580.0
2012,1,30,7,5,5.259,5.259,5.259,5.259,0.136725,1327907100,600.0
2012,1,30,9,7,5.15,5.15,5.15,5.15,2.01076,1327914420,6900.0
2012,1,30,10,53,5.256,5.256,5.256,5.256,0.335,1327920780,4020.0
2012,1,30,11,8,5.256,5.256,5.256,5.256,0.17800000000000002,1327921680,660.0
2012,1,30,13,7,5.2,5.2,5.2,5.2,1.82,1327928820,4620.0
2012,1,30,14,33,5.2,5.2,5.2,5.2,0.72,1327933980,5160.0
2012,1,30,15,8,5.151,5.151,5.151,5.151,0.2,1327936080,2100.0
2012,1,30,16,15,5.152,5.152,5.152,5.152,0.505,1327940100,1800.0
2012,1,30,17,15,5.151,5.151,5.151,5.151,0.10726,1327943700,1800.0
2012,1,30,18,19,5.164,5.399,5.1629999999999985,5.399,3.10814143,1327947540,1260.0
2012,1,30,19,2,5.25,5.25,5.25,5.25,0.35,1327950120,1320.0
2012,1,30,20,4,5.4,5.4,5.4,5.4,3.400001,1327953840,480.0
2012,1,30,21,19,5.17,5.17,5.17,5.17,1.01,1327958340,1500.0
2012,1,30,22,8,5.191,5.191,5.171,5.171,1.65894,1327961280,840.0
2012,1,30,23,56,5.408,5.409,5.408,5.409,9.31,1327967760,3720.0
2012,1,31,0,9,5.261,5.261,5.261,5.261,0.101,1327968540,780.0
2012,1,31,1,2,5.283,5.283,5.283,5.283,1.775,1327971720,1440.0
2012,1,31,2,42,5.409,5.409,5.409,5.409,0.29600000000000004,1327977720,3480.0
2012,1,31,3,23,5.305,5.305,5.305,5.305,6.34944,1327980180,1740.0
2012,1,31,4,3,5.301,5.301,5.301,5.301,4.03,1327982580,1620.0
2012,1,31,5,26,5.289,5.289,5.289,5.289,0.0572554,1327987560,3540.0
2012,1,31,6,14,5.28,5.28,5.28,5.28,1.09933,1327990440,2880.0
2012,1,31,7,3,5.377999999999999,5.377999999999999,5.377999999999999,5.377999999999999,0.1,1327993380,2160.0
2012,1,31,8,1,5.399,5.45,5.399,5.45,87.000003,1327996860,3300.0
2012,1,31,9,30,5.289,5.289,5.2879999999999985,5.2879999999999985,0.69,1328002200,3480.0
2012,1,31,10,9,5.284,5.284,5.282,5.282,15.319999,1328004540,840.0
2012,1,31,12,17,5.261,5.261,5.261,5.261,0.8279,1328012220,4740.0
2012,1,31,13,54,5.176,5.176,5.176,5.176,3.0,1328018040,3420.0
2012,1,31,14,19,5.397,5.397,5.397,5.397,3.0544,1328019540,1500.0
2012,1,31,15,25,5.178,5.178,5.178,5.178,0.2,1328023500,1680.0
2012,1,31,16,4,5.18,5.18,5.18,5.18,0.214,1328025840,2340.0
2012,1,31,17,37,5.27,5.27,5.27,5.27,0.192432,1328031420,2400.0
2012,1,31,18,22,5.394,5.394,5.394,5.394,0.712041,1328034120,2700.0
2012,1,31,19,12,5.295,5.295,5.295,5.295,2.0,1328037120,2700.0
2012,1,31,20,7,5.27,5.394,5.27,5.394,26.599997,1328040420,480.0
2012,1,31,22,21,5.27,5.27,5.27,5.27,0.25,1328048460,4980.0
2012,1,31,23,23,5.222,5.222,5.215,5.215,2.628002,1328052180,1500.0
2012,2,1,0,0,5.3,5.32,5.21,5.21,8.157706,1328054400,120.0
2012,2,1,1,9,5.25,5.25,5.25,5.25,0.2,1328058540,1500.0
2012,2,1,2,5,5.25,5.25,5.25,5.25,94.196,1328061900,600.0
2012,2,1,3,10,5.223,5.223,5.223,5.223,0.14,1328065800,660.0
2012,2,1,4,10,5.223,5.223,5.223,5.223,1.04,1328069400,720.0
2012,2,1,5,14,5.374,5.374,5.374,5.374,0.5589999999999999,1328073240,1500.0
2012,2,1,6,17,5.374,5.374,5.374,5.374,0.9304,1328077020,2640.0
2012,2,1,7,7,5.3,5.3,5.3,5.3,4.744,1328080020,960.0
2012,2,1,8,4,5.3,5.3,5.3,5.3,3.6010000000000004,1328083440,360.0
2012,2,1,9,0,5.35,5.35,5.35,5.35,0.197,1328086800,540.0
2012,2,1,10,1,5.367000000000001,5.367000000000001,5.367000000000001,5.367000000000001,0.127,1328090460,1140.0
2012,2,1,11,1,5.364,5.364,5.364,5.364,0.743,1328094060,120.0
2012,2,1,13,5,5.364,5.364,5.364,5.364,0.128,1328101500,4920.0
2012,2,1,14,34,5.29,5.29,5.29,5.29,12.07,1328106840,3960.0
2012,2,1,15,6,5.29,5.29,5.29,5.29,0.2,1328108760,600.0
2012,2,1,16,26,5.35,5.35,5.35,5.35,1.51947,1328113560,1740.0
2012,2,1,17,26,5.32,5.32,5.32,5.32,6.66417,1328117160,1920.0
2012,2,1,18,5,5.346,5.346,5.346,5.346,0.809,1328119500,900.0
2012,2,1,19,8,5.311,5.311,5.31,5.31,7.979496000000001,1328123280,660.0
2012,2,1,20,5,5.257999999999999,5.257999999999999,5.257999999999999,5.257999999999999,0.95,1328126700,1680.0
2012,2,1,21,2,5.257999999999999,5.257999999999999,5.257999999999999,5.257999999999999,0.282081,1328130120,2280.0
2012,2,1,23,36,5.265,5.265,5.265,5.265,1.917,1328139360,6000.0
2012,2,2,0,5,5.263,5.263,5.255,5.255,0.688,1328141100,1260.0
2012,2,2,1,1,5.224,5.224,5.224,5.224,0.986984,1328144460,1380.0
2012,2,2,2,3,5.336,5.35,5.336,5.35,234.44093,1328148180,420.0
2012,2,2,3,4,5.37,5.379,5.37,5.379,32.2462,1328151840,360.0
2012,2,2,4,0,5.375,5.375,5.375,5.375,0.19,1328155200,240.0
2012,2,2,5,3,5.35,5.35,5.35,5.35,1.41654,1328158980,240.0
2012,2,2,6,1,5.35,5.35,5.35,5.35,2.514,1328162460,240.0
2012,2,2,7,0,5.58,5.58,5.58,5.58,10.0,1328166000,60.0
2012,2,2,8,8,5.699,5.7,5.699,5.7,17.36920001,1328170080,1800.0
2012,2,2,9,51,5.606,5.606,5.606,5.606,2.19877,1328176260,3720.0
2012,2,2,11,23,5.765,5.765,5.765,5.765,0.15,1328181780,5400.0
2012,2,2,12,13,5.612,5.612,5.612,5.612,0.400015,1328184780,1920.0
2012,2,2,13,21,5.612,5.612,5.612,5.612,0.179196,1328188860,2700.0
2012,2,2,14,39,5.612,5.612,5.612,5.612,3.34562,1328193540,2400.0
2012,2,2,15,9,5.612,5.612,5.601,5.601,7.2799982,1328195340,1800.0
2012,2,2,16,4,5.82,5.82,5.82,5.82,0.170684,1328198640,660.0
2012,2,2,17,9,5.7010000000000005,5.7010000000000005,5.7010000000000005,5.7010000000000005,0.6,1328202540,1140.0
2012,2,2,18,13,5.601,5.601,5.601,5.601,1.0944,1328206380,960.0
2012,2,2,19,3,5.562,5.562,5.561,5.561,3.465402,1328209380,1020.0
2012,2,2,20,10,5.4510000000000005,5.4510000000000005,5.352,5.352,4.9999970000000005,1328213400,1380.0
2012,2,2,21,9,5.499,5.499,5.499,5.499,0.1,1328216940,780.0
2012,2,2,22,3,5.7,5.7010000000000005,5.7,5.7010000000000005,3.0,1328220180,480.0
2012,2,2,23,0,5.6,5.6,5.6,5.6,0.11,1328223600,1440.0
2012,2,3,1,1,5.7,5.75,5.7,5.75,5.8318,1328230860,3960.0
2012,2,3,2,10,5.67,5.67,5.67,5.67,7.98,1328235000,1680.0
2012,2,3,3,6,5.85,5.88,5.85,5.88,5.49,1328238360,1740.0
2012,2,3,4,2,5.899,5.899,5.899,5.899,1.9,1328241720,180.0
2012,2,3,5,4,5.902,5.902,5.902,5.902,0.4,1328245440,1500.0
2012,2,3,6,6,5.978,5.978,5.978,5.978,1.3656,1328249160,660.0
2012,2,3,7,12,5.884,5.884,5.881,5.881,29.999990000000004,1328253120,1080.0
2012,2,3,8,0,5.954,5.954,5.954,5.954,0.139015,1328256000,840.0
2012,2,3,9,18,5.885,5.885,5.885,5.885,0.129709,1328260680,1440.0
2012,2,3,10,5,5.9529999999999985,5.9529999999999985,5.9529999999999985,5.9529999999999985,0.8,1328263500,1440.0
2012,2,3,12,41,5.75,5.75,5.75,5.75,0.362353,1328272860,7080.0
2012,2,3,13,4,5.75,5.75,5.75,5.75,0.12,1328274240,420.0
2012,2,3,14,13,5.751,5.751,5.75,5.75,0.621255,1328278380,2220.0
2012,2,3,15,1,5.751,5.751,5.751,5.751,7.32016,1328281260,180.0
2012,2,3,16,15,5.749,5.749,5.746,5.746,0.29168340000000004,1328285700,1920.0
2012,2,3,17,0,5.751,5.98,5.751,5.98,151.832896,1328288400,1740.0
2012,2,3,18,34,5.7,5.7,5.671,5.671,25.38524,1328294040,3480.0
2012,2,3,19,21,5.776,5.8279999999999985,5.776,5.8279999999999985,13.72684,1328296860,2340.0
2012,2,3,20,17,5.879,5.879,5.879,5.879,0.14,1328300220,1560.0
2012,2,3,21,24,5.727,5.727,5.727,5.727,1.93,1328304240,2160.0
2012,2,3,22,0,5.6179999999999986,5.6179999999999986,5.6179999999999986,5.6179999999999986,0.505,1328306400,660.0
2012,2,3,23,0,5.6179999999999986,5.6179999999999986,5.6179999999999986,5.6179999999999986,30.467440000000003,1328310000,120.0
2012,2,4,0,4,5.657,5.657,5.657,5.657,0.1,1328313840,360.0
2012,2,4,1,7,5.908,5.908,5.908,5.908,9.8,1328317620,660.0
2012,2,4,2,4,5.801,5.801,5.801,5.801,11.7,1328321040,720.0
2012,2,4,3,11,5.853,5.853,5.853,5.853,3.77,1328325060,780.0
2012,2,4,4,2,5.808,5.808,5.808,5.808,0.1,1328328120,1500.0
2012,2,4,5,10,5.814,5.814,5.801,5.801,11.7,1328332200,1020.0
2012,2,4,6,16,5.9,5.9,5.9,5.9,0.18661,1328336160,2520.0
2012,2,4,7,10,5.8020000000000005,5.8020000000000005,5.801,5.801,5.00196,1328339400,3240.0
2012,2,4,8,2,5.8020000000000005,5.8020000000000005,5.8020000000000005,5.8020000000000005,0.828,1328342520,300.0
2012,2,4,9,15,5.8020000000000005,5.8020000000000005,5.8020000000000005,5.8020000000000005,5.5,1328346900,1860.0
2012,2,4,10,19,5.7810000000000015,5.7810000000000015,5.7810000000000015,5.7810000000000015,10.0,1328350740,2880.0
2012,2,4,11,11,5.778,5.778,5.712999999999999,5.712999999999999,3.8,1328353860,2220.0
2012,2,4,12,0,5.896,5.896,5.896,5.896,6.35165,1328356800,240.0
2012,2,4,13,1,5.8889999999999985,5.8889999999999985,5.8889999999999985,5.8889999999999985,1.3,1328360460,2880.0
2012,2,4,14,12,5.85,5.85,5.85,5.85,0.1919,1328364720,1260.0
2012,2,4,15,33,5.88,5.88,5.88,5.88,0.2,1328369580,2160.0
2012,2,4,16,8,5.721,5.721,5.721,5.721,1.01,1328371680,1020.0
2012,2,4,17,25,5.8210000000000015,5.8210000000000015,5.8210000000000015,5.8210000000000015,7.9795,1328376300,1980.0
2012,2,4,18,6,5.822,5.822,5.822,5.822,0.173741,1328378760,1200.0
2012,2,4,19,2,5.73,5.73,5.73,5.73,1.95,1328382120,1020.0
2012,2,4,20,34,5.8,5.8,5.8,5.8,8.0,1328387640,4020.0
2012,2,4,21,22,5.73,5.73,5.73,5.73,11.3785,1328390520,1860.0
2012,2,4,22,3,5.797999999999999,5.797999999999999,5.797999999999999,5.797999999999999,0.4,1328392980,540.0
2012,2,4,23,1,5.797999999999999,5.797999999999999,5.797999999999999,5.797999999999999,0.499,1328396460,540.0
2012,2,5,0,22,5.795,5.795,5.795,5.795,1.182,1328401320,2520.0
2012,2,5,1,7,5.724,5.724,5.724,5.724,3.65,1328404020,2640.0
2012,2,5,2,34,5.799,5.799,5.799,5.799,0.144154,1328409240,2220.0
2012,2,5,3,12,5.898,5.898,5.898,5.898,0.2,1328411520,1200.0
2012,2,5,4,3,5.765,5.765,5.765,5.765,4.027e-05,1328414580,660.0
2012,2,5,5,12,5.914,5.915,5.914,5.915,2.839239,1328418720,960.0
2012,2,5,6,10,5.863,5.863,5.863,5.863,0.620378,1328422200,780.0
2012,2,5,7,3,5.863,5.863,5.863,5.863,0.5,1328425380,240.0
2012,2,5,8,18,5.789,5.789,5.789,5.789,4.0,1328429880,1500.0
2012,2,5,9,10,5.7879999999999985,5.7879999999999985,5.785,5.785,22.50102,1328433000,2340.0
2012,2,5,11,15,5.733,5.733,5.732,5.732,6.60997,1328440500,6720.0
2012,2,5,12,4,5.8370000000000015,5.863,5.8370000000000015,5.863,6.443230000000002,1328443440,2940.0
2012,2,5,13,21,5.862,5.862,5.862,5.862,1.46194,1328448060,2280.0
2012,2,5,14,0,5.862,5.862,5.862,5.862,0.68321,1328450400,60.0
2012,2,5,15,2,5.74,5.74,5.733,5.733,1.954514,1328454120,1140.0
2012,2,5,16,10,5.85,5.85,5.85,5.85,3.0,1328458200,3720.0
2012,2,5,17,8,5.7360000000000015,5.7360000000000015,5.7360000000000015,5.7360000000000015,1.0,1328461680,720.0
2012,2,5,18,1,5.74,5.74,5.734,5.734,31.58566,1328464860,120.0
2012,2,5,19,2,5.8439999999999985,5.8439999999999985,5.8439999999999985,5.8439999999999985,2.7378,1328468520,360.0
2012,2,5,20,1,5.723,5.723,5.723,5.723,0.5,1328472060,360.0
2012,2,5,21,0,5.65,5.65,5.65,5.65,0.0959938,1328475600,120.0
2012,2,5,22,10,5.737,5.737,5.737,5.737,1.422218,1328479800,660.0
2012,2,5,23,25,5.67,5.67,5.67,5.67,53.5315,1328484300,4500.0
2012,2,6,0,19,5.617000000000001,5.617000000000001,5.6160000000000005,5.6160000000000005,10.3102,1328487540,2220.0
2012,2,6,1,22,5.533,5.533,5.5310000000000015,5.5310000000000015,10.4,1328491320,1500.0
2012,2,6,2,15,5.4129999999999985,5.4129999999999985,5.4,5.4,7.541749,1328494500,2220.0
2012,2,6,3,0,5.5,5.5,5.5,5.5,5.31438,1328497200,2700.0
2012,2,6,4,17,5.41,5.41,5.41,5.41,10.0,1328501820,1980.0
2012,2,6,5,14,5.41,5.41,5.41,5.41,0.105,1328505240,1740.0
2012,2,6,6,13,5.41,5.41,5.41,5.41,96.5,1328508780,1200.0
2012,2,6,7,7,5.41,5.41,5.41,5.41,1.2,1328512020,600.0
2012,2,6,8,1,5.41,5.41,5.41,5.41,52.5,1328515260,3180.0
2012,2,6,9,18,5.41,5.41,5.41,5.41,0.5,1328519880,2760.0
2012,2,6,10,50,5.4,5.4,5.4,5.4,0.325,1328525400,5520.0
2012,2,6,11,7,5.352,5.352,5.352,5.352,0.798074,1328526420,1020.0
2012,2,6,12,17,5.499,5.499,5.499,5.499,1.5,1328530620,1080.0
2012,2,6,13,1,5.499,5.499,5.499,5.499,1.5,1328533260,480.0
2012,2,6,14,25,5.499,5.499,5.499,5.499,0.3,1328538300,3960.0
2012,2,6,15,3,5.35,5.35,5.35,5.35,1.05,1328540580,1500.0
2012,2,6,16,29,5.488,5.488,5.488,5.488,4.0,1328545740,5160.0
2012,2,6,17,0,5.488,5.488,5.488,5.488,0.132104,1328547600,480.0
2012,2,6,18,3,5.363,5.363,5.362,5.362,1.369996,1328551380,420.0
2012,2,6,19,33,5.365,5.365,5.3,5.3,75.70011,1328556780,4560.0
2012,2,6,20,18,5.3,5.3,5.3,5.3,0.485304,1328559480,1500.0
2012,2,6,21,1,5.3,5.3,5.3,5.3,0.677988,1328562060,1260.0
2012,2,6,22,17,5.303,5.303,5.303,5.303,0.424,1328566620,1080.0
2012,2,6,23,28,5.238,5.238,5.235,5.235,18.01,1328570880,3060.0
2012,2,7,0,48,5.204,5.204,5.204,5.204,10.0,1328575680,4680.0
2012,2,7,1,15,5.39,5.39,5.39,5.39,0.233,1328577300,1020.0
2012,2,7,2,3,5.2029999999999985,5.2029999999999985,5.2029999999999985,5.2029999999999985,0.433118,1328580180,420.0
2012,2,7,4,17,5.25,5.25,5.25,5.25,0.731794,1328588220,4800.0
2012,2,7,5,52,5.3,5.3,5.3,5.3,0.10256400000000003,1328593920,4800.0
2012,2,7,6,36,5.45,5.45,5.45,5.45,1.65,1328596560,2640.0
2012,2,7,7,0,5.4689999999999985,5.65,5.4689999999999985,5.65,11.0000017,1328598000,180.0
2012,2,7,8,23,5.301,5.301,5.3,5.3,2.9051241,1328602980,1500.0
2012,2,7,9,22,5.231,5.231,5.231,5.231,0.28,1328606520,2100.0
2012,2,7,10,7,5.231,5.231,5.231,5.231,5.0,1328609220,480.0
2012,2,7,11,11,5.214,5.214,5.214,5.214,5.0,1328613060,3480.0
2012,2,7,13,2,5.299,5.299,5.299,5.299,0.218,1328619720,3960.0
2012,2,7,14,32,5.2970000000000015,5.2970000000000015,5.2970000000000015,5.2970000000000015,3.5586300000000004,1328625120,2280.0
2012,2,7,15,27,5.2970000000000015,5.2970000000000015,5.2970000000000015,5.2970000000000015,0.18,1328628420,1860.0
2012,2,7,16,53,5.2970000000000015,5.2970000000000015,5.2970000000000015,5.2970000000000015,0.65,1328633580,3360.0
2012,2,7,17,26,5.297999999999999,5.3,5.297999999999999,5.3,22.62302,1328635560,1680.0
2012,2,7,18,36,5.2970000000000015,5.2970000000000015,5.2970000000000015,5.2970000000000015,23.1354,1328639760,2220.0
2012,2,7,19,20,5.2970000000000015,5.2970000000000015,5.2970000000000015,5.2970000000000015,0.138233,1328642400,2640.0
2012,2,7,20,1,5.29,5.29,5.29,5.29,1.54698,1328644860,960.0
2012,2,7,21,4,5.44,5.44,5.44,5.44,4.1,1328648640,840.0
2012,2,7,22,57,5.3889999999999985,5.3889999999999985,5.3889999999999985,5.3889999999999985,0.62,1328655420,3840.0
2012,2,7,23,28,5.397,5.397,5.397,5.397,0.26,1328657280,1860.0
2012,2,8,0,20,5.152,5.152,5.152,5.152,2.0154,1328660400,1320.0
2012,2,8,1,6,5.25,5.25,5.25,5.25,2.17,1328663160,420.0
2012,2,8,2,24,5.26,5.26,5.26,5.26,2.4,1328667840,4680.0
2012,2,8,3,5,5.181,5.181,5.181,5.181,0.54484,1328670300,2340.0
2012,2,8,4,8,5.222,5.222,5.222,5.222,0.11,1328674080,840.0
2012,2,8,5,0,5.31,5.31,5.31,5.31,43.0,1328677200,660.0
2012,2,8,7,7,5.299,5.299,5.299,5.299,1.0,1328684820,4560.0
2012,2,8,8,14,5.181,5.181,5.181,5.181,1.0,1328688840,960.0
2012,2,8,9,56,5.336,5.3370000000000015,5.336,5.3370000000000015,34.00004000000001,1328694960,3420.0
2012,2,8,10,25,5.2010000000000005,5.2010000000000005,5.2010000000000005,5.2010000000000005,0.2,1328696700,1740.0
2012,2,8,11,35,5.3370000000000015,5.339,5.3370000000000015,5.339,11.999996,1328700900,4200.0
2012,2,8,12,13,5.202000000000001,5.202000000000001,5.202000000000001,5.202000000000001,0.597256,1328703180,840.0
2012,2,8,14,53,5.334,5.334,5.334,5.334,1.0,1328712780,7500.0
2012,2,8,15,6,5.23,5.23,5.23,5.23,0.354,1328713560,780.0
2012,2,8,16,10,5.24,5.24,5.2010000000000005,5.2010000000000005,49.000008,1328717400,1620.0
2012,2,8,17,49,5.2010000000000005,5.2010000000000005,5.2010000000000005,5.2010000000000005,0.77,1328723340,3180.0
2012,2,8,18,15,5.25,5.25,5.25,5.25,1.198,1328724900,1320.0
2012,2,8,19,16,5.307,5.307,5.307,5.307,0.2,1328728560,2880.0
2012,2,8,20,3,5.307,5.307,5.307,5.307,1.62,1328731380,660.0
2012,2,8,21,7,5.398,5.398,5.398,5.398,0.318769,1328735220,660.0
2012,2,8,22,5,5.392,5.395,5.392,5.395,25.21929,1328738700,480.0
2012,2,8,23,6,5.4,5.4,5.3,5.3,122.87309,1328742360,780.0
2012,2,9,0,1,5.549,5.549,5.549,5.549,0.938557,1328745660,1440.0
2012,2,9,1,7,5.527,5.527,5.527,5.527,1.98792,1328749620,780.0
2012,2,9,2,13,5.55,5.55,5.55,5.55,0.191626,1328753580,1200.0
2012,2,9,3,9,5.5,5.5,5.5,5.5,4.55,1328756940,2460.0
2012,2,9,4,0,5.4,5.4,5.4,5.4,2.1595,1328760000,180.0
2012,2,9,5,3,5.49,5.49,5.49,5.49,0.183089,1328763780,240.0
2012,2,9,6,22,5.412000000000001,5.412000000000001,5.412000000000001,5.412000000000001,0.53,1328768520,1740.0
2012,2,9,7,31,5.6,5.6,5.6,5.6,0.185007,1328772660,2040.0
2012,2,9,8,26,5.412000000000001,5.412000000000001,5.412000000000001,5.412000000000001,0.27,1328775960,2700.0
2012,2,9,9,23,5.412000000000001,5.412000000000001,5.412000000000001,5.412000000000001,0.14,1328779380,3420.0
2012,2,9,10,6,5.408,5.408,5.408,5.408,0.117,1328781960,1620.0
2012,2,9,11,44,5.549,5.598,5.549,5.598,0.2900001,1328787840,4440.0
2012,2,9,12,1,5.598,5.598,5.598,5.598,0.30307199999999995,1328788860,600.0
2012,2,9,14,4,5.589,5.589,5.589,5.589,0.698951,1328796240,7380.0
2012,2,9,15,0,5.57,5.6,5.57,5.6,21.103393,1328799600,120.0
2012,2,9,16,44,5.511,5.511,5.511,5.511,0.86,1328805840,3360.0
2012,2,9,17,16,5.658,5.7,5.658,5.7,34.9999995,1328807760,1320.0
2012,2,9,18,5,5.52,5.52,5.52,5.52,1.43042,1328810700,480.0
2012,2,9,19,0,5.5120000000000005,5.5120000000000005,5.5120000000000005,5.5120000000000005,0.167704,1328814000,840.0
2012,2,9,20,16,5.471,5.471,5.47,5.47,118.00003,1328818560,4560.0
2012,2,9,21,9,5.472,5.472,5.472,5.472,0.58,1328821740,1440.0
2012,2,9,22,37,5.587999999999999,5.589,5.587999999999999,5.589,15.343046,1328827020,3900.0
2012,2,9,23,24,5.59,5.59,5.59,5.59,0.432966,1328829840,1620.0
2012,2,10,0,26,5.51,5.51,5.51,5.51,0.2,1328833560,1740.0
2012,2,10,1,11,5.6,5.6,5.6,5.6,5.6,1328836260,840.0
2012,2,10,2,9,5.523,5.599,5.523,5.599,8.7574,1328839740,2100.0
2012,2,10,3,0,5.522,5.522,5.522,5.522,5.3266480000000005,1328842800,60.0
2012,2,10,4,19,5.6370000000000005,5.6370000000000005,5.6370000000000005,5.6370000000000005,0.239172,1328847540,2280.0
2012,2,10,5,44,5.502999999999999,5.502999999999999,5.502999999999999,5.502999999999999,0.371249,1328852640,4740.0
2012,2,10,6,5,5.595,5.595,5.595,5.595,21.6369,1328853900,1260.0
2012,2,10,7,26,5.5,5.5,5.5,5.5,0.1337,1328858760,1740.0
2012,2,10,8,7,5.511,5.511,5.511,5.511,1.01,1328861220,720.0
2012,2,10,9,12,5.6,5.6,5.6,5.6,0.3921,1328865120,2040.0
2012,2,10,10,22,5.689,5.72,5.689,5.72,72.999996,1328869320,2640.0
2012,2,10,11,3,5.72,5.79,5.72,5.79,29.315004,1328871780,2460.0
2012,2,10,14,22,5.62,5.62,5.62,5.62,0.806624,1328883720,11940.0
2012,2,10,15,5,5.62,5.62,5.62,5.62,3.0357099,1328886300,480.0
2012,2,10,16,11,5.699,5.699,5.699,5.699,3.8460011,1328890260,1020.0
2012,2,10,17,8,5.601,5.601,5.601,5.601,0.537391,1328893680,540.0
2012,2,10,18,39,5.6110000000000015,5.6110000000000015,5.6110000000000015,5.6110000000000015,0.4,1328899140,3480.0
2012,2,10,19,43,5.56,5.56,5.55,5.55,2.2384,1328902980,3420.0
2012,2,10,20,16,5.562,5.562,5.55,5.55,14.0,1328904960,1020.0
2012,2,10,21,13,5.562,5.562,5.56,5.56,16.28,1328908380,2040.0
2012,2,10,22,30,5.56,5.56,5.56,5.56,2.82,1328913000,3240.0
2012,2,10,23,21,5.605,5.605,5.605,5.605,1.0,1328916060,1680.0
2012,2,11,0,13,5.606,5.606,5.606,5.606,0.183,1328919180,2280.0
2012,2,11,1,2,5.605,5.605,5.605,5.605,1.0,1328922120,1020.0
2012,2,11,2,6,5.606,5.606,5.606,5.606,0.308,1328925960,1620.0
2012,2,11,3,20,5.606,5.606,5.606,5.606,2.4695,1328930400,1440.0
2012,2,11,4,20,5.609,5.609,5.609,5.609,0.16899999999999998,1328934000,3180.0
2012,2,11,5,15,5.636,5.636,5.631,5.631,17.27908,1328937300,960.0
2012,2,11,6,15,5.62,5.62,5.62,5.62,0.1,1328940900,1140.0
2012,2,11,7,7,5.6110000000000015,5.6110000000000015,5.61,5.61,17.1212,1328944020,2340.0
2012,2,11,8,9,5.6960000000000015,5.7,5.6960000000000015,5.7,20.604467,1328947740,900.0
2012,2,11,9,0,5.796,5.796,5.796,5.796,4.8,1328950800,1080.0
2012,2,11,10,5,5.69,5.699,5.69,5.699,1.6799369999999998,1328954700,3720.0
2012,2,11,11,14,5.79,5.79,5.79,5.79,1.9,1328958840,1620.0
2012,2,11,12,2,5.8,5.8,5.8,5.8,0.07938710000000003,1328961720,960.0
2012,2,11,13,12,5.721,5.721,5.721,5.721,3.1326,1328965920,780.0
2012,2,11,14,1,5.705,5.705,5.705,5.705,21.553,1328968860,660.0
2012,2,11,15,16,5.71,5.71,5.7,5.7,26.2011,1328973360,3900.0
2012,2,11,16,1,5.79,5.79,5.79,5.79,0.3,1328976060,2460.0
2012,2,11,17,4,5.72,5.72,5.72,5.72,0.3,1328979840,1560.0
2012,2,11,18,3,5.7,5.7,5.7,5.7,0.168026,1328983380,420.0
2012,2,11,19,13,5.66,5.66,5.66,5.66,0.782981,1328987580,2580.0
2012,2,11,20,2,5.63,5.63,5.63,5.63,1.0,1328990520,840.0
2012,2,11,21,25,5.606,5.606,5.606,5.606,1.05,1328995500,2220.0
2012,2,11,22,23,5.68,5.68,5.68,5.68,2.4,1328998980,1500.0
2012,2,11,23,58,5.697,5.697,5.697,5.697,1.0,1329004680,4560.0
2012,2,12,0,1,5.697,5.697,5.697,5.697,1.4,1329004860,180.0
2012,2,12,1,32,5.612,5.612,5.612,5.612,1.33922,1329010320,5460.0
2012,2,12,2,0,5.607,5.607,5.605,5.605,44.00005,1329012000,240.0
2012,2,12,3,25,5.688,5.688,5.688,5.688,16.0,1329017100,1920.0
2012,2,12,4,12,5.65,5.65,5.65,5.65,0.523913,1329019920,900.0
2012,2,12,5,1,5.621,5.621,5.621,5.621,1.06693,1329022860,180.0
2012,2,12,6,13,5.62071,5.62071,5.62071,5.62071,0.556036,1329027180,4320.0
2012,2,12,7,7,5.605,5.605,5.605,5.605,140.0,1329030420,720.0
2012,2,12,8,21,5.605,5.605,5.605,5.605,10.3841,1329034860,2280.0
2012,2,12,9,28,5.605,5.605,5.605,5.605,15.8766,1329038880,2940.0
2012,2,12,10,2,5.605,5.605,5.605,5.605,45.0,1329040920,660.0
2012,2,12,11,2,5.562,5.562,5.562,5.562,1.01,1329044520,1080.0
2012,2,12,13,17,5.56,5.56,5.559,5.559,22.4317,1329052620,6660.0
2012,2,12,15,41,5.559,5.559,5.559,5.559,5.6171,1329061260,8640.0
2012,2,12,16,2,5.667999999999998,5.667999999999998,5.667999999999998,5.667999999999998,1.93357,1329062520,1260.0
2012,2,12,17,3,5.56,5.56,5.559,5.559,15.79278,1329066180,1860.0
2012,2,12,18,14,5.559,5.559,5.559,5.559,14.339,1329070440,4260.0
2012,2,12,19,43,5.6,5.6,5.6,5.6,0.58,1329075780,3180.0
2012,2,12,20,0,5.559,5.559,5.559,5.559,0.21,1329076800,420.0
2012,2,12,21,14,5.507999999999999,5.507999999999999,5.507999999999999,5.507999999999999,0.978733,1329081240,900.0
2012,2,12,22,35,5.51,5.51,5.51,5.51,1.47783,1329086100,3480.0
2012,2,12,23,11,5.51,5.51,5.51,5.51,0.700649,1329088260,1320.0
2012,2,13,0,50,5.51,5.51,5.51,5.51,0.0193514,1329094200,4740.0
2012,2,13,1,14,5.509,5.509,5.509,5.509,10.0,1329095640,1440.0
2012,2,13,2,6,5.562,5.563,5.562,5.563,1.999,1329098760,3060.0
2012,2,13,3,10,5.49,5.49,5.49,5.49,0.174731,1329102600,2040.0
2012,2,13,4,0,5.41,5.41,5.3610000000000015,5.3610000000000015,181.999887,1329105600,180.0
2012,2,13,5,0,5.365,5.365,5.365,5.365,0.15,1329109200,540.0
2012,2,13,6,7,5.365,5.365,5.365,5.365,0.185091,1329113220,960.0
2012,2,13,7,3,5.39,5.39,5.39,5.39,10.0928,1329116580,960.0
2012,2,13,8,28,5.39,5.39,5.39,5.39,11.6072,1329121680,4200.0
2012,2,13,9,19,5.3889999999999985,5.4,5.3889999999999985,5.4,2.732491,1329124740,1680.0
2012,2,13,10,20,5.4,5.4,5.4,5.4,9.85884,1329128400,1380.0
2012,2,13,11,20,5.409,5.409,5.409,5.409,0.1,1329132000,1620.0
2012,2,13,12,0,5.399,5.399,5.399,5.399,0.171,1329134400,1560.0
2012,2,13,13,9,5.31,5.399,5.31,5.399,8.263,1329138540,660.0
2012,2,13,14,38,5.252000000000002,5.252000000000002,5.252000000000002,5.252000000000002,0.39,1329143880,3060.0
2012,2,13,15,9,5.252999999999999,5.252999999999999,5.252999999999999,5.252999999999999,0.17549,1329145740,1440.0
2012,2,13,16,20,5.4,5.4,5.4,5.4,0.2,1329150000,1860.0
2012,2,13,17,1,5.271,5.271,5.271,5.271,0.834987,1329152460,1200.0
2012,2,13,18,16,5.34,5.34,5.34,5.34,17.0,1329156960,1080.0
2012,2,13,19,20,5.3,5.3,5.3,5.3,0.42,1329160800,1680.0
2012,2,13,20,22,5.32,5.32,5.32,5.32,3.0,1329164520,1680.0
2012,2,13,21,1,5.339,5.339,5.339,5.339,1.87,1329166860,1080.0
2012,2,13,22,1,5.32,5.32,5.32,5.32,1.55,1329170460,900.0
2012,2,13,23,20,5.3,5.3,5.3,5.3,3.753,1329175200,2160.0
2012,2,14,0,1,5.32,5.32,5.32,5.32,1.01,1329177660,540.0
2012,2,14,1,36,5.347,5.347,5.347,5.347,0.102635,1329183360,2340.0
2012,2,14,2,9,5.348,5.348,5.348,5.348,5.0,1329185340,660.0
2012,2,14,3,4,5.314,5.314,5.314,5.314,0.121605,1329188640,1680.0
2012,2,14,4,8,5.33,5.33,5.33,5.33,2.47227,1329192480,2760.0
2012,2,14,5,5,5.347,5.348,5.347,5.348,4.0,1329195900,900.0
2012,2,14,6,3,5.32,5.32,5.32,5.32,1.013,1329199380,240.0
2012,2,14,7,6,5.3,5.3,5.3,5.3,0.6753,1329203160,1260.0
2012,2,14,8,6,5.28,5.28,5.2010000000000005,5.2010000000000005,22.86908,1329206760,1440.0
2012,2,14,9,4,5.18,5.18,5.1,5.1,25.623804,1329210240,2040.0
2012,2,14,10,6,5.021,5.021,5.021,5.021,2.0,1329213960,480.0
2012,2,14,11,1,5.1,5.1,5.1,5.1,1.8,1329217260,180.0
2012,2,14,12,15,5.348,5.348,5.348,5.348,0.5,1329221700,1260.0
2012,2,14,13,0,4.9,4.9,4.9,4.9,1.0,1329224400,300.0
2012,2,14,14,29,4.9,4.9,4.9,4.9,0.6,1329229740,2340.0
2012,2,14,15,11,4.7,4.7,4.7,4.7,6.84,1329232260,1080.0
2012,2,14,16,8,4.7,4.7,4.601,4.601,1.00000036,1329235680,3420.0
2012,2,14,17,23,4.78,4.78,4.78,4.78,1.59039,1329240180,2760.0
2012,2,14,18,41,4.815,4.815,4.815,4.815,0.34,1329244860,4500.0
2012,2,14,19,2,4.999,4.999,4.999,4.999,1.06416,1329246120,1260.0
2012,2,14,20,11,4.801,4.801,4.801,4.801,0.499225,1329250260,1080.0
2012,2,14,21,6,4.51,4.51,4.51,4.51,0.76303,1329253560,540.0
2012,2,14,22,9,4.222,4.222,4.222,4.222,3.8,1329257340,780.0
2012,2,14,23,0,4.35,4.35,4.35,4.35,1.0,1329260400,180.0
2012,2,15,0,4,4.22,4.22,4.22,4.22,2.0,1329264240,300.0
2012,2,15,1,1,4.341,4.341,4.3,4.3,18.95598,1329267660,420.0
2012,2,15,2,18,4.5,4.5,4.5,4.5,0.266016,1329272280,2640.0
2012,2,15,3,16,4.57,4.57,4.57,4.57,16.0,1329275760,1140.0
2012,2,15,4,23,4.559,4.559,4.559,4.559,0.300166,1329279780,1860.0
2012,2,15,5,11,4.56,4.56,4.56,4.56,0.461,1329282660,720.0
2012,2,15,6,11,4.56,4.56,4.56,4.56,0.200544,1329286260,1320.0
2012,2,15,7,11,4.62,4.62,4.62,4.62,0.336755,1329289860,1080.0
2012,2,15,8,19,4.899,4.899,4.899,4.899,12.500001,1329293940,3300.0
2012,2,15,9,2,4.583,4.583,4.583,4.583,4.28,1329296520,2100.0
2012,2,15,10,46,4.57,4.57,4.57,4.57,1.1,1329302760,3000.0
2012,2,15,11,14,4.56,4.56,4.56,4.56,0.799456,1329304440,1140.0
2012,2,15,12,3,4.569,4.569,4.569,4.569,1.2,1329307380,900.0
2012,2,15,13,56,4.41,4.41,4.41,4.41,0.116162,1329314160,4020.0
2012,2,15,14,0,4.41,4.41,4.41,4.41,0.55191,1329314400,240.0
2012,2,15,15,29,4.559,4.559,4.559,4.559,19.95,1329319740,2760.0
2012,2,15,16,46,4.511,4.511,4.511,4.511,0.12453,1329324360,4200.0
2012,2,15,17,21,4.51,4.51,4.51,4.51,1.03225,1329326460,1560.0
2012,2,15,18,23,4.431,4.431,4.431,4.431,0.21,1329330180,2160.0
2012,2,15,19,38,4.5,4.5,4.5,4.5,0.100499,1329334680,3780.0
2012,2,15,20,30,4.45,4.45,4.45,4.45,8.644,1329337800,1860.0
2012,2,15,21,0,4.4510000000000005,4.4510000000000005,4.4510000000000005,4.4510000000000005,0.102461,1329339600,600.0
2012,2,15,22,31,4.59,4.59,4.59,4.59,0.155826,1329345060,2220.0
2012,2,15,23,0,4.59,4.59,4.59,4.59,10.504,1329346800,780.0
2012,2,16,0,1,4.785,4.785,4.785,4.785,1.35527,1329350460,120.0
2012,2,16,1,6,4.75,4.75,4.75,4.75,17.75,1329354360,2820.0
2012,2,16,2,42,4.95,4.95,4.95,4.95,5.0,1329360120,4920.0
2012,2,16,3,2,4.829,4.829,4.829,4.829,0.21,1329361320,360.0
2012,2,16,4,4,4.46,4.46,4.46,4.46,0.53,1329365040,720.0
2012,2,16,5,8,4.561,4.561,4.561,4.561,1.0,1329368880,2280.0
2012,2,16,6,20,4.597,4.597,4.597,4.597,0.2,1329373200,2160.0
2012,2,16,7,1,4.41,4.41,4.41,4.41,2.99686,1329375660,120.0
2012,2,16,8,20,4.4,4.4,4.4,4.4,2.0,1329380400,3480.0
2012,2,16,9,39,4.36,4.36,4.36,4.36,3.8,1329385140,3420.0
2012,2,16,10,3,4.261,4.261,4.261,4.261,3.81089,1329386580,300.0
2012,2,16,11,20,4.261,4.261,4.26,4.26,9.999998,1329391200,4620.0
2012,2,16,12,7,4.489,4.489,4.489,4.489,0.4,1329394020,1560.0
2012,2,16,14,18,4.26,4.26,4.26,4.26,0.472112,1329401880,7860.0
2012,2,16,15,0,4.4860000000000015,4.49,4.4860000000000015,4.49,4.4999979,1329404400,120.0
2012,2,16,16,12,4.15,4.15,4.15,4.15,2.2309,1329408720,3900.0
2012,2,16,17,11,4.12,4.12,4.01,4.01,221.31929,1329412260,1320.0
2012,2,16,18,21,4.19,4.19,4.19,4.19,0.2,1329416460,1320.0
2012,2,16,19,3,4.197,4.197,4.197,4.197,0.1,1329418980,720.0
2012,2,16,20,3,4.151,4.151,4.151,4.151,0.37,1329422580,960.0
2012,2,16,21,8,4.19,4.249,4.19,4.249,5.92,1329426480,780.0
2012,2,16,22,0,4.2,4.2,4.2,4.2,0.23,1329429600,240.0
2012,2,16,23,3,4.285,4.29,4.285,4.29,35.6582,1329433380,2100.0
2012,2,17,0,48,4.1,4.1,4.1,4.1,0.114373,1329439680,5220.0
2012,2,17,1,6,4.159,4.159,4.159,4.159,0.3,1329440760,1080.0
2012,2,17,2,25,4.16,4.16,4.16,4.16,12.917497,1329445500,2160.0
2012,2,17,3,6,4.2189999999999985,4.2189999999999985,4.2189999999999985,4.2189999999999985,0.780267,1329447960,780.0
2012,2,17,4,10,4.2,4.2,4.2,4.2,7.99,1329451800,2880.0
2012,2,17,5,35,4.16,4.16,4.16,4.16,0.141469,1329456900,3960.0
2012,2,17,6,1,4.1610000000000005,4.17,4.1610000000000005,4.17,12.050987,1329458460,1140.0
2012,2,17,7,7,4.16,4.16,4.16,4.16,3.9684,1329462420,2640.0
2012,2,17,8,2,4.1,4.1,4.1,4.1,0.6,1329465720,3000.0
2012,2,17,9,4,4.075,4.075,4.075,4.075,5.0,1329469440,1920.0
2012,2,17,10,12,4.16,4.17,4.16,4.17,48.316688,1329473520,1500.0
2012,2,17,11,0,4.2,4.2,4.2,4.2,22.88,1329476400,180.0
2012,2,17,12,39,4.3,4.3,4.3,4.3,4.4082300000000005,1329482340,2640.0
2012,2,17,13,24,4.398,4.398,4.398,4.398,2.72763,1329485040,2700.0
2012,2,17,14,1,4.3889999999999985,4.3889999999999985,4.3889999999999985,4.3889999999999985,5.0,1329487260,2220.0
2012,2,17,15,16,4.384,4.384,4.384,4.384,0.3,1329491760,4500.0
2012,2,17,16,9,4.38,4.38,4.38,4.38,0.3,1329494940,1440.0
2012,2,17,17,51,4.3,4.3,4.3,4.3,4.22,1329501060,3120.0
2012,2,17,18,7,4.212,4.212,4.212,4.212,0.13,1329502020,900.0
2012,2,17,19,45,4.17,4.17,4.164,4.164,4.399404,1329507900,4080.0
2012,2,17,21,34,4.23,4.23,4.23,4.23,0.100767,1329514440,5760.0
2012,2,17,22,32,4.479,4.479,4.479,4.479,0.2,1329517920,2820.0
2012,2,17,23,21,4.441,4.441,4.441,4.441,0.582174,1329520860,2940.0
2012,2,18,0,5,4.441,4.441,4.441,4.441,6.697539999999999,1329523500,900.0
2012,2,18,1,0,4.441,4.441,4.441,4.441,0.5,1329526800,900.0
2012,2,18,2,56,4.441,4.441,4.441,4.441,1.15922,1329533760,4200.0
2012,2,18,3,0,4.306,4.306,4.306,4.306,0.155664,1329534000,60.0
2012,2,18,4,0,4.309,4.309,4.309,4.309,4.13551,1329537600,1800.0
2012,2,18,5,42,4.37,4.37,4.37,4.37,0.505,1329543720,3120.0
2012,2,18,6,9,4.27,4.27,4.27,4.27,0.669,1329545340,1440.0
2012,2,18,7,10,4.224,4.224,4.222,4.222,30.199964,1329549000,900.0
2012,2,18,8,39,4.223,4.223,4.15,4.15,122.114347,1329554340,4200.0
2012,2,18,9,10,4.102,4.102,4.102,4.102,0.5,1329556200,1020.0
2012,2,18,10,10,4.102,4.102,4.1,4.1,29.34,1329559800,1920.0
2012,2,18,11,40,4.269,4.269,4.269,4.269,1.0,1329565200,2760.0
2012,2,18,14,25,4.121,4.121,4.121,4.121,0.1,1329575100,9600.0
2012,2,18,15,3,4.357,4.3580000000000005,4.357,4.3580000000000005,0.4,1329577380,2280.0
2012,2,18,16,22,4.357,4.357,4.357,4.357,0.5,1329582120,1980.0
2012,2,18,17,8,4.1560000000000015,4.1560000000000015,4.1560000000000015,4.1560000000000015,0.58,1329584880,1920.0
2012,2,18,18,29,4.171,4.171,4.171,4.171,0.25,1329589740,3180.0
2012,2,18,19,10,4.2,4.2,4.2,4.2,0.48,1329592200,2460.0
2012,2,18,20,10,4.21,4.21,4.2,4.2,1.206716,1329595800,1320.0
2012,2,18,21,22,4.18,4.18,4.18,4.18,1.57316,1329600120,1560.0
2012,2,18,23,2,4.155,4.155,4.155,4.155,0.2,1329606120,4380.0
2012,2,19,0,12,4.15,4.15,4.15,4.15,0.1347,1329610320,1740.0
2012,2,19,2,15,4.15,4.189,4.15,4.189,1.648267,1329617700,4860.0
2012,2,19,3,28,4.19,4.19,4.19,4.19,14.8355,1329622080,4260.0
2012,2,19,4,40,4.154,4.154,4.154,4.154,1.42533,1329626400,3480.0
2012,2,19,5,8,4.15,4.15,4.15,4.15,0.36,1329628080,1620.0
2012,2,19,6,57,4.104,4.104,4.104,4.104,1.4352,1329634620,4140.0
2012,2,19,7,11,4.103,4.103,4.103,4.103,0.53,1329635460,840.0
2012,2,19,8,26,4.104,4.104,4.104,4.104,15.3162,1329639960,3000.0
2012,2,19,9,0,4.101,4.101,4.101,4.101,0.1,1329642000,420.0
2012,2,19,10,38,4.102,4.102,4.102,4.102,0.49043,1329647880,3000.0
2012,2,19,12,9,4.1,4.1,4.1,4.1,20.9896,1329653340,4740.0
2012,2,19,14,10,4.299,4.299,4.299,4.299,0.5,1329660600,5220.0
2012,2,19,15,28,4.1,4.1,4.1,4.1,3.0,1329665280,2280.0
2012,2,19,16,11,4.1,4.1,4.1,4.1,0.184587,1329667860,1440.0
2012,2,19,17,3,4.07,4.07,4.07,4.07,2.13551,1329670980,300.0
2012,2,19,18,8,4.002,4.002,4.002,4.002,3.0,1329674880,2280.0
2012,2,19,19,16,4.099,4.1,4.099,4.1,0.2,1329678960,2280.0
2012,2,19,20,0,4.1,4.1,4.1,4.1,0.35,1329681600,480.0
2012,2,19,21,49,3.921,3.921,3.921,3.921,0.100041,1329688140,3540.0
2012,2,19,22,16,4.096,4.096,4.096,4.096,0.57,1329689760,1320.0
2012,2,19,23,2,4.096,4.096,4.096,4.096,14.6324,1329692520,720.0
2012,2,20,0,8,4.099,4.099,4.099,4.099,1.30623,1329696480,660.0
2012,2,20,1,2,4.096,4.096,4.096,4.096,30.0,1329699720,2280.0
2012,2,20,2,9,4.097,4.097,4.097,4.097,0.15041,1329703740,900.0
2012,2,20,3,19,4.0,4.0,4.0,4.0,0.25,1329707940,4200.0
2012,2,20,4,2,4.095,4.095,4.095,4.095,0.199,1329710520,1380.0
2012,2,20,5,57,4.14,4.14,4.14,4.14,2.8,1329717420,5160.0
2012,2,20,7,14,4.149,4.15,4.149,4.15,0.9895,1329722040,4620.0
2012,2,20,8,46,3.98,3.98,3.98,3.98,0.98,1329727560,3960.0
2012,2,20,10,56,4.15,4.16,4.15,4.16,2.67959,1329735360,7800.0
2012,2,20,11,16,4.0,4.0,4.0,4.0,0.61,1329736560,1140.0
2012,2,20,13,7,4.15,4.15,4.15,4.15,4.0,1329743220,6660.0
2012,2,20,14,28,4.148,4.148,4.148,4.148,10.0,1329748080,4800.0
2012,2,20,16,45,4.021,4.021,4.021,4.021,1.19,1329756300,7920.0
2012,2,20,18,27,4.045,4.045,4.045,4.045,0.1095,1329762420,6120.0
2012,2,20,19,38,4.135,4.147,4.135,4.147,2.18,1329766680,4260.0
2012,2,20,20,6,4.053,4.053,4.053,4.053,0.337415,1329768360,1620.0
2012,2,20,21,21,4.144,4.144,4.144,4.144,19.7602,1329772860,1380.0
2012,2,20,22,19,4.237,4.238,4.237,4.238,13.0,1329776340,2940.0
2012,2,20,23,14,4.0680000000000005,4.0680000000000005,4.067,4.067,10.0,1329779640,2880.0
2012,2,21,1,3,4.246,4.246,4.246,4.246,0.173125,1329786180,4560.0
2012,2,21,2,26,4.117,4.117,4.117,4.117,2.34826,1329791160,4620.0
2012,2,21,3,40,4.15,4.15,4.12,4.12,11.0,1329795600,2940.0
2012,2,21,4,0,4.1,4.1,4.1,4.1,0.7,1329796800,60.0
2012,2,21,5,9,4.16,4.24,4.16,4.24,10.0,1329800940,2640.0
2012,2,21,6,1,4.235,4.235,4.235,4.235,13.7,1329804060,2460.0
2012,2,21,7,18,4.31,4.5,4.31,4.5,187.346654,1329808680,1800.0
2012,2,21,8,0,4.59,4.59,4.59,4.59,20.0,1329811200,1020.0
2012,2,21,9,5,4.15,4.15,4.15,4.15,4.7012,1329815100,2220.0
2012,2,21,10,8,4.31,4.31,4.31,4.31,0.468937,1329818880,1620.0
2012,2,21,11,1,4.465,4.465,4.465,4.465,38.84,1329822060,240.0
2012,2,21,12,0,4.46,4.465,4.46,4.465,32.700070000000004,1329825600,300.0
2012,2,21,13,40,4.332,4.332,4.331,4.331,51.73253,1329831600,3420.0
2012,2,21,14,13,4.332,4.332,4.332,4.332,0.25,1329833580,1980.0
2012,2,21,15,8,4.301,4.301,4.301,4.301,4.08,1329836880,540.0
2012,2,21,16,7,4.3,4.3,4.3,4.3,1.112,1329840420,1500.0
2012,2,21,18,21,4.125,4.125,4.124,4.124,3.494247,1329848460,5940.0
2012,2,21,19,2,4.3439999999999985,4.3439999999999985,4.3439999999999985,4.3439999999999985,0.632794,1329850920,960.0
2012,2,21,20,12,4.25,4.25,4.25,4.25,0.2,1329855120,1200.0
2012,2,21,21,47,4.2,4.2,4.2,4.2,3.4026,1329860820,4620.0
2012,2,21,22,2,4.1530000000000005,4.1530000000000005,4.1530000000000005,4.1530000000000005,0.1048,1329861720,240.0
2012,2,21,23,3,4.16,4.16,4.16,4.16,1.97507,1329865380,240.0
2012,2,22,0,39,4.2,4.2,4.2,4.2,5.1669,1329871140,2520.0
2012,2,22,1,0,4.258,4.258,4.258,4.258,0.596802,1329872400,120.0
2012,2,22,2,32,4.177,4.177,4.177,4.177,0.1,1329877920,2340.0
2012,2,22,3,47,4.177,4.177,4.177,4.177,1.16,1329882420,3960.0
2012,2,22,4,8,4.19,4.19,4.19,4.19,4.42125,1329883680,1260.0
2012,2,22,5,45,4.23,4.259,4.23,4.259,17.0,1329889500,3060.0
2012,2,22,6,8,4.183,4.183,4.183,4.183,11.0786,1329890880,1320.0
2012,2,22,7,22,4.29,4.29,4.29,4.29,1.87856,1329895320,3420.0
2012,2,22,10,47,4.25,4.25,4.25,4.25,1.89245,1329907620,11220.0
2012,2,22,12,1,4.2780000000000005,4.2780000000000005,4.2780000000000005,4.2780000000000005,0.1,1329912060,4440.0
2012,2,22,13,15,4.204,4.204,4.204,4.204,16.789,1329916500,2400.0
2012,2,22,14,2,4.202,4.202,4.202,4.202,2.47207,1329919320,2640.0
2012,2,22,15,9,4.203,4.203,4.203,4.203,0.168336,1329923340,1860.0
2012,2,22,16,25,4.275,4.275,4.275,4.275,23.157,1329927900,1680.0
2012,2,22,17,10,4.215,4.215,4.215,4.215,1.091,1329930600,660.0
2012,2,22,18,37,4.2010000000000005,4.2010000000000005,4.13,4.13,82.8537686,1329935820,2520.0
2012,2,22,19,4,4.15,4.15,4.15,4.15,42.4785,1329937440,480.0
2012,2,22,20,42,4.245,4.245,4.245,4.245,5.7073,1329943320,3000.0
2012,2,22,21,37,4.23,4.23,4.23,4.23,0.58,1329946620,2400.0
2012,2,22,22,2,4.24,4.24,4.24,4.24,3.4,1329948120,1500.0
2012,2,22,23,2,4.2410000000000005,4.2410000000000005,4.2410000000000005,4.2410000000000005,1.1077,1329951720,360.0
2012,2,23,0,4,4.202,4.202,4.1610000000000005,4.1610000000000005,132.6182,1329955440,1080.0
2012,2,23,1,9,4.2,4.2,4.2,4.2,15.75,1329959340,2880.0
2012,2,23,2,29,4.2,4.2,4.2,4.2,32.8205,1329964140,2340.0
2012,2,23,3,51,4.164,4.164,4.164,4.164,8.543,1329969060,3540.0
2012,2,23,4,14,4.2,4.2,4.2,4.2,5.7570000000000014,1329970440,1380.0
2012,2,23,5,1,4.18,4.18,4.18,4.18,0.1,1329973260,600.0
2012,2,23,7,22,4.2,4.2,4.2,4.2,0.381159,1329981720,6240.0
2012,2,23,10,36,4.22,4.22,4.22,4.22,23.4599,1329993360,10680.0
2012,2,23,12,25,4.22,4.22,4.22,4.22,12.8,1329999900,6540.0
2012,2,23,13,6,4.22,4.22,4.22,4.22,46.4502,1330002360,2460.0
2012,2,23,14,10,4.177,4.177,4.177,4.177,8.5,1330006200,3540.0
2012,2,23,15,6,4.271,4.271,4.271,4.271,13.7803,1330009560,960.0
2012,2,23,16,6,4.32,4.33,4.32,4.33,2.999995,1330013160,1020.0
2012,2,23,17,9,4.272,4.272,4.272,4.272,0.64,1330016940,720.0
2012,2,23,18,3,4.371,4.371,4.371,4.371,0.7344,1330020180,660.0
2012,2,23,19,23,4.37,4.37,4.301,4.301,48.9,1330024980,4800.0
2012,2,23,20,17,4.31,4.31,4.301,4.301,56.17,1330028220,1440.0
2012,2,23,21,41,4.3,4.3,4.3,4.3,1.16,1330033260,4200.0
2012,2,23,22,15,4.31,4.4,4.31,4.4,16.46,1330035300,1320.0
2012,2,23,23,1,4.42,4.42,4.42,4.42,6.3433,1330038060,780.0
2012,2,24,0,4,4.418,4.479,4.418,4.479,102.803769,1330041840,420.0
2012,2,24,1,16,4.539,4.539,4.539,4.539,3.04351,1330046160,1020.0
2012,2,24,2,5,4.5,4.5,4.5,4.5,3.0,1330049100,1860.0
2012,2,24,3,49,4.501,4.501,4.501,4.501,0.46197,1330055340,4620.0
2012,2,24,4,0,4.55,4.55,4.55,4.55,2.4,1330056000,240.0
2012,2,24,5,1,4.516,4.516,4.516,4.516,0.6,1330059660,840.0
2012,2,24,6,1,4.57,4.57,4.57,4.57,4.99993,1330063260,600.0
2012,2,24,7,1,4.6,4.6,4.6,4.6,27.0,1330066860,420.0
2012,2,24,8,45,4.52,4.52,4.51,4.51,2.90931,1330073100,5760.0
2012,2,24,9,0,4.55,4.55,4.55,4.55,3.99046,1330074000,720.0
2012,2,24,10,7,4.55,4.55,4.55,4.55,0.487595,1330078020,540.0
2012,2,24,11,53,4.51,4.51,4.51,4.51,2.6,1330084380,4140.0
2012,2,24,12,1,4.55,4.55,4.55,4.55,7.0274,1330084860,480.0
2012,2,24,13,36,4.56,4.56,4.56,4.56,0.244866,1330090560,3000.0
2012,2,24,15,41,4.5,4.5,4.5,4.5,0.138,1330098060,7500.0
2012,2,24,17,2,4.4,4.4,4.4,4.4,5.5632,1330102920,4860.0
2012,2,24,18,0,4.45,4.45,4.45,4.45,4.770969999999998,1330106400,120.0
2012,2,24,19,34,4.425,4.425,4.42,4.42,50.0,1330112040,2760.0
2012,2,24,20,9,4.421,4.421,4.421,4.421,0.76,1330114140,2100.0
2012,2,24,21,16,4.539,4.54,4.539,4.54,16.0,1330118160,1500.0
2012,2,24,22,11,4.5,4.5,4.5,4.5,0.97,1330121460,1740.0
2012,2,24,23,25,4.405,4.405,4.405,4.405,0.69,1330125900,4440.0
2012,2,25,0,30,4.498,4.54,4.498,4.54,194.999744,1330129800,1980.0
2012,2,25,1,2,4.68,4.68,4.68,4.68,1.06843,1330131720,840.0
2012,2,25,2,9,4.65,4.65,4.65,4.65,0.68,1330135740,1620.0
2012,2,25,3,50,4.503,4.503,4.503,4.503,21.0,1330141800,3300.0
2012,2,25,4,0,4.52,4.52,4.52,4.52,2.0,1330142400,300.0
2012,2,25,5,34,4.51,4.51,4.51,4.51,8.5,1330148040,2760.0
2012,2,25,6,2,4.519,4.519,4.519,4.519,0.371252,1330149720,780.0
2012,2,25,7,38,4.519,4.519,4.519,4.519,2.06825,1330155480,5760.0
2012,2,25,8,10,4.51,4.51,4.51,4.51,71.6,1330157400,1740.0
2012,2,25,10,10,4.51,4.51,4.51,4.51,0.35,1330164600,6420.0
2012,2,25,13,22,4.57,4.57,4.57,4.57,1.5,1330176120,9120.0
2012,2,25,14,31,4.512,4.512,4.512,4.512,3.99671,1330180260,3060.0
2012,2,25,16,9,4.59,4.62,4.59,4.62,3.33,1330186140,5700.0
2012,2,25,18,28,4.522,4.522,4.522,4.522,0.16999987,1330194480,5880.0
2012,2,25,19,7,4.638,4.638,4.638,4.638,1.22302,1330196820,540.0
2012,2,25,20,18,4.5310000000000015,4.5310000000000015,4.5310000000000015,4.5310000000000015,13.4934,1330201080,1800.0
2012,2,25,21,17,4.63,4.63,4.63,4.63,2.895483,1330204620,2700.0
2012,2,25,22,25,4.533,4.533,4.533,4.533,0.54,1330208700,2160.0
2012,2,25,23,39,4.628,4.63,4.628,4.63,107.0000088,1330213140,4440.0
2012,2,26,0,3,4.535,4.535,4.535,4.535,0.510188,1330214580,360.0
2012,2,26,2,29,4.6,4.63,4.6,4.63,3.891542,1330223340,7500.0
2012,2,26,3,22,4.54,4.54,4.535,4.535,6.589781,1330226520,3180.0
2012,2,26,5,24,4.532,4.532,4.53,4.53,28.02461,1330233840,7320.0
2012,2,26,6,2,4.53,4.53,4.53,4.53,48.2333,1330236120,180.0
2012,2,26,7,6,4.501,4.501,4.501,4.501,0.14,1330239960,1560.0
2012,2,26,8,30,4.502,4.502,4.502,4.502,0.22,1330245000,2100.0
2012,2,26,9,17,4.502,4.502,4.502,4.502,0.34020500000000004,1330247820,1320.0
2012,2,26,10,4,4.502,4.502,4.502,4.502,0.659795,1330250640,2520.0
2012,2,26,11,20,4.529,4.53,4.529,4.53,43.00003,1330255200,4560.0
2012,2,26,12,35,4.501,4.501,4.501,4.501,0.943694,1330259700,4500.0
2012,2,26,13,46,4.502,4.502,4.502,4.502,0.230488,1330263960,4260.0
2012,2,26,14,18,4.501,4.501,4.501,4.501,13.0,1330265880,1140.0
2012,2,26,15,1,4.501,4.501,4.501,4.501,43.9892,1330268460,1920.0
2012,2,26,16,2,4.501,4.501,4.501,4.501,1.18459,1330272120,180.0
2012,2,26,17,32,4.46,4.46,4.46,4.46,0.516897,1330277520,2520.0
2012,2,26,18,1,4.606,4.61,4.606,4.61,54.703058,1330279260,1140.0
2012,2,26,19,7,4.473,4.473,4.473,4.473,1.965,1330283220,780.0
2012,2,26,20,56,4.48,4.48,4.48,4.48,0.343716,1330289760,5040.0
2012,2,26,21,14,4.599,4.599,4.599,4.599,0.409215,1330290840,1080.0
2012,2,26,22,0,4.501,4.501,4.501,4.501,0.46,1330293600,420.0
2012,2,26,23,8,4.59,4.59,4.59,4.59,20.0,1330297680,1860.0
2012,2,27,0,2,4.4910000000000005,4.4910000000000005,4.4910000000000005,4.4910000000000005,0.573032,1330300920,3240.0
2012,2,27,1,39,4.589,4.589,4.589,4.589,0.346266,1330306740,4320.0
2012,2,27,2,6,4.59,4.599,4.59,4.599,3.000001,1330308360,840.0
2012,2,27,3,8,4.551,4.551,4.55,4.55,11.3,1330312080,600.0
2012,2,27,4,54,4.599,4.7,4.599,4.7,247.737422,1330318440,6300.0
2012,2,27,5,0,4.7,4.7,4.7,4.7,4.94717,1330318800,120.0
2012,2,27,7,18,4.669,4.67,4.669,4.67,1.28,1330327080,5220.0
2012,2,27,9,34,4.6,4.6,4.6,4.6,0.33,1330335240,5700.0
2012,2,27,10,5,4.6,4.6,4.53,4.53,40.0,1330337100,1320.0
2012,2,27,11,0,4.689,4.689,4.689,4.689,5.0,1330340400,1320.0
2012,2,27,12,13,4.689,4.689,4.689,4.689,50.0,1330344780,3120.0
2012,2,27,13,1,4.689,4.689,4.689,4.689,0.599245,1330347660,1080.0
2012,2,27,14,30,4.689,4.689,4.689,4.689,11.76462,1330353000,4200.0
2012,2,27,15,15,4.543,4.543,4.543,4.543,4.34,1330355700,2700.0
2012,2,27,16,56,4.551,4.551,4.551,4.551,0.64,1330361760,6060.0
2012,2,27,17,10,4.5760000000000005,4.5760000000000005,4.5760000000000005,4.5760000000000005,0.25,1330362600,840.0
2012,2,27,18,0,4.69,4.698,4.69,4.698,1.433998,1330365600,60.0
2012,2,27,19,32,4.551,4.551,4.551,4.551,65.919,1330371120,4740.0
2012,2,27,20,2,4.53,4.53,4.53,4.53,1.23,1330372920,1440.0
2012,2,27,21,6,4.559,4.56,4.559,4.56,28.44,1330376760,960.0
2012,2,27,22,10,4.515,4.515,4.513,4.513,8.5,1330380600,1080.0
2012,2,27,23,22,4.588,4.588,4.588,4.588,0.24085,1330384920,1980.0
2012,2,28,0,4,4.64,4.64,4.64,4.64,62.0,1330387440,2460.0
2012,2,28,1,30,4.63,4.63,4.63,4.63,1.0,1330392600,2220.0
2012,2,28,2,48,4.593,4.593,4.593,4.593,0.34,1330397280,4680.0
2012,2,28,3,3,4.569,4.569,4.569,4.569,10.7701,1330398180,840.0
2012,2,28,4,1,4.569,4.569,4.569,4.569,34.143,1330401660,1020.0
2012,2,28,5,1,4.5,4.5,4.5,4.5,0.155,1330405260,540.0
2012,2,28,6,9,4.566,4.566,4.566,4.566,9.0,1330409340,1500.0
2012,2,28,7,22,4.502,4.502,4.5,4.5,3.1651,1330413720,3360.0
2012,2,28,9,20,4.559,4.559,4.559,4.559,0.25,1330420800,7080.0
2012,2,28,11,2,4.567,4.57,4.567,4.57,125.761594,1330426920,4140.0
2012,2,28,13,19,4.503,4.503,4.503,4.503,0.586183,1330435140,5040.0
2012,2,28,14,24,4.506,4.506,4.506,4.506,0.49,1330439040,2160.0
2012,2,28,15,16,4.507,4.507,4.505,4.505,4.20182,1330442160,1080.0
2012,2,28,16,3,4.509,4.509,4.509,4.509,6.9,1330444980,1620.0
2012,2,28,18,1,4.51,4.51,4.51,4.51,0.5170819999999999,1330452060,7080.0
2012,2,28,19,36,4.511,4.511,4.425,4.425,200.000076,1330457760,5040.0
2012,2,28,20,5,4.589,4.589,4.589,4.589,0.952708,1330459500,720.0
2012,2,28,22,25,4.49,4.49,4.49,4.49,0.1,1330467900,6420.0
2012,2,28,23,17,4.501,4.501,4.501,4.501,1.36835,1330471020,2340.0
2012,2,29,0,26,4.509,4.509,4.509,4.509,20.0,1330475160,3420.0
2012,2,29,1,38,4.501,4.501,4.442,4.442,21.000008,1330479480,2340.0
2012,2,29,2,38,4.4510000000000005,4.4510000000000005,4.4510000000000005,4.4510000000000005,0.45,1330483080,2400.0
2012,2,29,3,16,4.539,4.539,4.539,4.539,0.7,1330485360,2280.0
2012,2,29,4,19,4.468,4.468,4.468,4.468,0.190111,1330489140,2700.0
2012,2,29,5,14,4.537,4.539,4.537,4.539,6.723853999999998,1330492440,2280.0
2012,2,29,6,11,4.51,4.51,4.442,4.442,45.300006,1330495860,1320.0
2012,2,29,9,5,4.51,4.51,4.51,4.51,2.0,1330506300,9360.0
2012,2,29,10,7,4.542,4.542,4.542,4.542,0.337731,1330510020,3480.0
2012,2,29,14,46,4.37,4.37,4.37,4.37,3.16745,1330526760,13680.0
2012,2,29,15,16,4.37,4.37,4.355,4.355,9.0,1330528560,1800.0
2012,2,29,16,10,4.534,4.534,4.534,4.534,0.342489,1330531800,1920.0
2012,2,29,18,17,4.519,4.519,4.519,4.519,2.11864,1330539420,5880.0
2012,2,29,19,12,4.45,4.45,4.45,4.45,0.695587,1330542720,3300.0
2012,2,29,20,8,4.49,4.49,4.49,4.49,0.18,1330546080,1440.0
2012,2,29,21,21,4.322,4.322,4.322,4.322,0.725,1330550460,2760.0
2012,2,29,22,16,4.444,4.444,4.444,4.444,2.0,1330553760,1920.0
2012,2,29,23,13,4.434,4.434,4.434,4.434,2.03,1330557180,2400.0
2012,3,1,0,7,4.431,4.431,4.431,4.431,0.1,1330560420,600.0
2012,3,1,1,0,4.3,4.3,4.255,4.255,36.99996,1330563600,1620.0
2012,3,1,2,18,4.262,4.262,4.262,4.262,1.04148,1330568280,4680.0
2012,3,1,3,14,4.3,4.3,4.3,4.3,25.8893,1330571640,960.0
2012,3,1,4,2,4.3,4.3,4.3,4.3,238.658,1330574520,720.0
2012,3,1,5,3,4.3,4.3,4.3,4.3,29.0,1330578180,960.0
2012,3,1,6,8,4.303,4.303,4.303,4.303,0.6,1330582080,540.0
2012,3,1,7,22,4.42,4.4289999999999985,4.42,4.4289999999999985,8.593813,1330586520,1860.0
2012,3,1,9,20,4.4289999999999985,4.4289999999999985,4.4289999999999985,4.4289999999999985,9.3,1330593600,7020.0
2012,3,1,11,2,4.35,4.35,4.35,4.35,2.42979,1330599720,4860.0
2012,3,1,12,7,4.4289999999999985,4.4289999999999985,4.4289999999999985,4.4289999999999985,5.0,1330603620,2760.0
2012,3,1,13,15,4.43,4.43,4.43,4.43,5.0,1330607700,1860.0
2012,3,1,14,44,4.336,4.336,4.336,4.336,4.0,1330613040,3000.0
2012,3,1,15,51,4.428,4.435,4.428,4.435,60.4608414,1330617060,3960.0
2012,3,1,16,6,4.435,4.435,4.435,4.435,103.411,1330617960,900.0
2012,3,1,17,14,4.375,4.375,4.375,4.375,4.40586,1330622040,1080.0
2012,3,1,18,30,4.396,4.396,4.3,4.3,40.99998,1330626600,2640.0
2012,3,1,19,1,4.34,4.34,4.34,4.34,7.96,1330628460,660.0
2012,3,1,20,17,4.42,4.42,4.42,4.42,1.4434,1330633020,1080.0
2012,3,1,21,5,4.5,4.5,4.5,4.5,0.723055,1330635900,1260.0
2012,3,1,22,6,4.5,4.5,4.5,4.5,0.31760700000000003,1330639560,1320.0
2012,3,1,23,17,4.45,4.45,4.328,4.328,38.26968,1330643820,1140.0
2012,3,2,0,42,4.4,4.4,4.4,4.4,4.98,1330648920,4200.0
2012,3,2,1,37,4.449,4.449,4.449,4.449,0.34325900000000004,1330652220,2280.0
2012,3,2,2,0,4.449,4.449,4.449,4.449,2.15674,1330653600,480.0
2012,3,2,3,14,4.49,4.49,4.49,4.49,0.2,1330658040,1080.0
2012,3,2,4,3,4.49,4.5,4.49,4.5,9.60741,1330660980,2760.0
2012,3,2,5,23,4.425,4.425,4.425,4.425,0.6,1330665780,1920.0
2012,3,2,6,14,4.499,4.499,4.499,4.499,1.19723,1330668840,1260.0
2012,3,2,7,19,4.495,4.495,4.495,4.495,0.69198,1330672740,1380.0
2012,3,2,8,16,4.496,4.496,4.496,4.496,14.5899,1330676160,2280.0
2012,3,2,9,49,4.374,4.374,4.374,4.374,2.76092,1330681740,5580.0
2012,3,2,10,5,4.371,4.371,4.371,4.371,3.0,1330682700,900.0
2012,3,2,11,1,4.372,4.372,4.372,4.372,1.40772,1330686060,900.0
2012,3,2,12,17,4.488,4.49,4.488,4.49,20.999961,1330690620,2580.0
2012,3,2,13,23,4.488,4.488,4.488,4.488,1.28269,1330694580,3840.0
2012,3,2,14,15,4.372,4.372,4.372,4.372,6.0,1330697700,2280.0
2012,3,2,15,36,4.36,4.36,4.36,4.36,5.11683,1330702560,2340.0
2012,3,2,16,46,4.331,4.331,4.331,4.331,1.97,1330706760,4020.0
2012,3,2,17,23,4.438,4.438,4.438,4.438,14.49995,1330708980,2220.0
2012,3,2,18,19,4.39,4.39,4.39,4.39,1.49295,1330712340,2040.0
2012,3,2,19,3,4.2,4.2,4.2,4.2,1.97,1330714980,600.0
2012,3,2,20,16,4.2,4.2,4.2,4.2,0.773153,1330719360,1320.0
2012,3,2,21,11,4.37,4.37,4.37,4.37,14.0,1330722660,1320.0
2012,3,2,22,25,4.21,4.21,4.184,4.184,5.0,1330727100,4440.0
2012,3,2,23,32,4.345,4.345,4.345,4.345,2.0,1330731120,3060.0
2012,3,3,1,2,4.3,4.3,4.3,4.3,0.206041,1330736520,3840.0
2012,3,3,2,26,4.302,4.302,4.302,4.302,6.62472,1330741560,1860.0
2012,3,3,3,12,4.301,4.301,4.211,4.211,9.99435,1330744320,1020.0
2012,3,3,4,3,4.21,4.21,4.21,4.21,22.77,1330747380,540.0
2012,3,3,5,21,4.3,4.301,4.3,4.301,24.0,1330752060,3480.0
2012,3,3,6,7,4.489,4.489,4.489,4.489,1.9514,1330754820,900.0
2012,3,3,7,15,4.482,4.482,4.482,4.482,2.1435,1330758900,4080.0
2012,3,3,8,20,4.41,4.41,4.41,4.41,0.2,1330762800,1440.0
2012,3,3,9,51,4.303,4.303,4.258,4.258,94.94916,1330768260,4560.0
2012,3,3,15,2,4.302,4.302,4.302,4.302,2.2,1330786920,18660.0
2012,3,3,17,41,4.33,4.33,4.33,4.33,98.6836,1330796460,9540.0
2012,3,3,18,17,4.41,4.41,4.41,4.41,0.21,1330798620,1080.0
2012,3,3,20,0,4.302,4.302,4.302,4.302,0.5,1330804800,3900.0
2012,3,3,21,51,4.31,4.31,4.3,4.3,28.487,1330811460,3900.0
2012,3,3,22,24,4.2810000000000015,4.2810000000000015,4.2810000000000015,4.2810000000000015,3.03572,1330813440,1800.0
2012,3,3,23,43,4.348,4.348,4.348,4.348,0.107816,1330818180,4500.0
2012,3,4,0,34,4.348,4.348,4.348,4.348,30.0,1330821240,2640.0
2012,3,4,1,31,4.33,4.33,4.33,4.33,17.09155,1330824660,3360.0
2012,3,4,2,23,4.2860000000000005,4.2860000000000005,4.254,4.254,49.97998,1330827780,2460.0
2012,3,4,3,57,4.256,4.256,4.256,4.256,0.5,1330833420,3720.0
2012,3,4,4,6,4.27,4.27,4.27,4.27,74.0,1330833960,540.0
2012,3,4,5,8,4.27,4.27,4.27,4.27,1.0,1330837680,1560.0
2012,3,4,6,11,4.26,4.26,4.26,4.26,0.403868,1330841460,900.0
2012,3,4,7,28,4.255,4.255,4.255,4.255,5.0,1330846080,1860.0
2012,3,4,8,46,4.26,4.27,4.26,4.27,25.00004,1330850760,4620.0
2012,3,4,9,5,4.27,4.27,4.27,4.27,6.26,1330851900,1140.0
2012,3,4,10,12,4.255,4.255,4.255,4.255,2.40312,1330855920,2820.0
2012,3,4,12,17,4.26,4.26,4.26,4.26,10.0,1330863420,7500.0
2012,3,4,14,26,4.26,4.26,4.26,4.26,20.6305,1330871160,6660.0
2012,3,4,15,1,4.255,4.255,4.255,4.255,1.24,1330873260,2100.0
2012,3,4,16,13,4.255,4.255,4.254,4.254,9.17,1330877580,4320.0
2012,3,4,17,42,4.26,4.26,4.26,4.26,1.33918,1330882920,4860.0
2012,3,4,18,3,4.26,4.26,4.26,4.26,5.539619999999998,1330884180,1260.0
2012,3,4,19,16,4.25,4.25,4.25,4.25,1.02935,1330888560,4080.0
2012,3,4,20,5,4.3,4.3,4.3,4.3,7.485889999999999,1330891500,780.0
2012,3,4,23,36,4.3,4.33,4.3,4.33,11.879994,1330904160,11160.0
2012,3,5,0,14,4.25,4.25,4.25,4.25,0.32,1330906440,2280.0
2012,3,5,1,10,4.251,4.251,4.251,4.251,1.37,1330909800,2700.0
2012,3,5,2,2,4.329,4.348,4.329,4.348,49.27457,1330912920,3120.0
2012,3,5,3,1,4.266,4.266,4.266,4.266,0.1,1330916460,3540.0
2012,3,5,4,1,4.39,4.39,4.39,4.39,4.13083,1330920060,120.0
2012,3,5,5,39,4.301,4.301,4.301,4.301,0.1,1330925940,2580.0
2012,3,5,6,9,4.385,4.385,4.385,4.385,3.06,1330927740,1260.0
2012,3,5,7,22,4.39,4.39,4.39,4.39,1.0,1330932120,3960.0
2012,3,5,8,22,4.379,4.379,4.379,4.379,6.0,1330935720,1560.0
2012,3,5,9,29,4.38,4.38,4.35,4.35,8.247,1330939740,3000.0
2012,3,5,10,22,4.399,4.399,4.399,4.399,2.98,1330942920,3180.0
2012,3,5,11,15,4.4430000000000005,4.4430000000000005,4.4430000000000005,4.4430000000000005,2.29683,1330946100,1320.0
2012,3,5,13,10,4.36,4.36,4.36,4.36,1.4471,1330953000,4440.0
2012,3,5,14,29,4.4,4.4,4.4,4.4,29.85,1330957740,1980.0
2012,3,5,15,27,4.363,4.363,4.363,4.363,0.72,1330961220,3240.0
2012,3,5,16,15,4.397,4.4,4.397,4.4,17.68996,1330964100,2880.0
2012,3,5,17,19,4.399,4.399,4.399,4.399,0.596,1330967940,3840.0
2012,3,5,19,39,4.395,4.4,4.395,4.4,179.50232,1330976340,6780.0
2012,3,5,20,7,4.352,4.352,4.352,4.352,0.716,1330978020,1380.0
2012,3,5,21,13,4.362,4.362,4.362,4.362,0.197577,1330981980,3600.0
2012,3,5,22,13,4.37,4.37,4.37,4.37,0.22,1330985580,1080.0
2012,3,5,23,24,4.37,4.37,4.37,4.37,1.17965,1330989840,1500.0
2012,3,6,0,12,4.32,4.32,4.32,4.32,2.35,1330992720,840.0
2012,3,6,1,8,4.32,4.32,4.32,4.32,29.5,1330996080,600.0
2012,3,6,2,27,4.31,4.31,4.303,4.303,48.0736,1331000820,1680.0
2012,3,6,3,4,4.27,4.27,4.27,4.27,23.0,1331003040,300.0
2012,3,6,4,38,4.38,4.38,4.38,4.38,0.429,1331008680,3540.0
2012,3,6,5,0,4.43,4.43,4.43,4.43,0.4,1331010000,120.0
2012,3,6,6,0,4.42,4.42,4.42,4.42,5.33,1331013600,1080.0
2012,3,6,8,24,4.45,4.45,4.45,4.45,25.0,1331022240,6300.0
2012,3,6,9,20,4.5,4.5,4.5,4.5,1.11373,1331025600,1680.0
2012,3,6,10,3,4.4,4.4,4.4,4.4,51.0,1331028180,660.0
2012,3,6,11,3,4.5,4.5,4.5,4.5,0.82,1331031780,420.0
2012,3,6,12,50,4.368,4.368,4.367,4.367,1.0,1331038200,4800.0
2012,3,6,13,0,4.52,4.52,4.52,4.52,0.32,1331038800,600.0
2012,3,6,14,32,4.499,4.5,4.499,4.5,23.16,1331044320,2100.0
2012,3,6,16,7,4.372,4.372,4.372,4.372,0.555092,1331050020,5700.0
2012,3,6,17,12,4.4,4.4,4.4,4.4,0.6833229999999999,1331053920,780.0
2012,3,6,18,8,4.4,4.4,4.4,4.4,0.38,1331057280,3000.0
2012,3,6,19,9,4.48,4.48,4.48,4.48,1.0,1331060940,3660.0
2012,3,6,20,16,4.41,4.41,4.41,4.41,19.5,1331064960,3600.0
2012,3,6,21,1,4.4060000000000015,4.4060000000000015,4.405,4.405,2.000003,1331067660,240.0
2012,3,6,22,4,4.48,4.48,4.48,4.48,2.60733,1331071440,1500.0
2012,3,6,23,0,4.5,4.5,4.5,4.5,0.658933,1331074800,60.0
2012,3,7,0,4,4.5280000000000005,4.529,4.5280000000000005,4.529,2.267817,1331078640,1020.0
2012,3,7,1,2,4.5,4.5,4.5,4.5,0.07704910000000001,1331082120,180.0
2012,3,7,2,23,4.61,4.7,4.61,4.7,20.0,1331086980,1560.0
2012,3,7,3,29,4.7,4.7,4.7,4.7,13.742,1331090940,1800.0
2012,3,7,4,5,4.7,4.7,4.7,4.7,1.0,1331093100,480.0
2012,3,7,5,0,4.7,4.7,4.7,4.7,0.805555,1331096400,1200.0
2012,3,7,6,11,4.615,4.615,4.615,4.615,3.0,1331100660,900.0
2012,3,7,7,9,4.8,4.8,4.8,4.8,0.51,1331104140,1980.0
2012,3,7,8,6,4.8,4.8,4.75,4.75,10.48943,1331107560,1020.0
2012,3,7,9,8,4.834,4.834,4.834,4.834,0.52,1331111280,1260.0
2012,3,7,12,34,4.75,4.75,4.75,4.75,0.58,1331123640,11220.0
2012,3,7,13,6,4.524,4.524,4.524,4.524,0.1,1331125560,1440.0
2012,3,7,16,32,4.62,4.62,4.5539999999999985,4.5539999999999985,26.8320029,1331137920,9720.0
2012,3,7,17,44,4.567,4.567,4.567,4.567,0.35,1331142240,3360.0
2012,3,7,18,40,4.738,4.784,4.738,4.784,13.000006,1331145600,3360.0
2012,3,7,19,16,4.64,4.64,4.64,4.64,9.96261,1331147760,1800.0
2012,3,7,20,24,4.64,4.64,4.64,4.64,1.95891,1331151840,1560.0
2012,3,7,21,15,4.641,4.641,4.64,4.64,4.76376,1331154900,1560.0
2012,3,7,22,20,4.7,4.7,4.7,4.7,18.0,1331158800,1260.0
2012,3,7,23,12,4.46,4.46,4.46,4.46,47.4699,1331161920,840.0
2012,3,8,0,34,4.471,4.471,4.471,4.471,3.7,1331166840,3120.0
2012,3,8,1,9,4.481,4.481,4.481,4.481,2.5,1331168940,1140.0
2012,3,8,2,0,4.699,4.75,4.699,4.75,156.236754,1331172000,120.0
2012,3,8,3,0,4.51,4.51,4.5,4.5,0.4800002,1331175600,420.0
2012,3,8,4,10,4.589,4.589,4.589,4.589,0.13,1331179800,2160.0
2012,3,8,5,27,4.53,4.53,4.53,4.53,2.0,1331184420,4500.0
2012,3,8,6,7,4.5310000000000015,4.5310000000000015,4.5310000000000015,4.5310000000000015,10.48,1331186820,1020.0
2012,3,8,7,22,4.51,4.51,4.51,4.51,5.0,1331191320,1680.0
2012,3,8,8,30,4.52,4.52,4.52,4.52,1.11,1331195400,2400.0
2012,3,8,9,0,4.52,4.52,4.52,4.52,12.6718,1331197200,180.0
2012,3,8,11,25,4.52,4.52,4.52,4.52,0.33,1331205900,7200.0
2012,3,8,12,18,4.59,4.59,4.59,4.59,1.0,1331209080,3180.0
2012,3,8,14,18,4.52,4.52,4.52,4.52,0.576329,1331216280,5700.0
2012,3,8,15,58,4.58,4.59,4.58,4.59,15.4758,1331222280,3720.0
2012,3,8,16,0,4.65,4.65,4.65,4.65,0.2,1331222400,120.0
2012,3,8,17,46,4.561,4.561,4.561,4.561,1.252,1331228760,6360.0
2012,3,8,18,18,4.561,4.561,4.561,4.561,0.731863,1331230680,1920.0
2012,3,8,19,18,4.6110000000000015,4.6110000000000015,4.6110000000000015,4.6110000000000015,10.0,1331234280,1140.0
2012,3,8,20,30,4.6,4.6,4.6,4.6,0.243128,1331238600,2160.0
2012,3,8,21,5,4.71,4.727,4.71,4.727,16.924114000000007,1331240700,2100.0
2012,3,8,22,2,4.642,4.642,4.642,4.642,7.80138,1331244120,660.0
2012,3,8,23,3,4.646,4.646,4.645,4.645,25.30127,1331247780,1140.0
2012,3,9,0,27,4.617,4.617,4.6160000000000005,4.6160000000000005,17.0,1331252820,5040.0
2012,3,9,1,12,4.615,4.615,4.615,4.615,1.69,1331255520,1560.0
2012,3,9,2,26,4.65,4.65,4.65,4.65,2.22,1331259960,1920.0
2012,3,9,3,3,4.632,4.632,4.63,4.63,9.85549,1331262180,1140.0
2012,3,9,4,35,4.65,4.65,4.65,4.65,0.00974052,1331267700,5520.0
2012,3,9,5,0,4.626,4.626,4.626,4.626,5.0,1331269200,60.0
2012,3,9,6,13,4.65,4.65,4.65,4.65,2.5,1331273580,1260.0
2012,3,9,8,26,4.63,4.63,4.63,4.63,110.0,1331281560,7980.0
2012,3,9,9,5,4.666,4.666,4.666,4.666,0.518521,1331283900,2340.0
2012,3,9,10,21,4.6110000000000015,4.6110000000000015,4.6110000000000015,4.6110000000000015,0.55,1331288460,2400.0
2012,3,9,12,13,4.612,4.612,4.523,4.523,99.999985,1331295180,6240.0
2012,3,9,14,20,4.524,4.524,4.523,4.523,54.0,1331302800,7620.0
2012,3,9,15,13,4.664,4.664,4.664,4.664,1.002,1331305980,3180.0
2012,3,9,16,25,4.538,4.538,4.538,4.538,1.0,1331310300,4320.0
2012,3,9,17,2,4.541,4.541,4.541,4.541,0.79,1331312520,720.0
2012,3,9,18,2,4.512,4.512,4.511,4.511,100.0,1331316120,3540.0
2012,3,9,19,46,4.55,4.55,4.55,4.55,1.7486,1331322360,6240.0
2012,3,9,20,38,4.511,4.511,4.511,4.511,16.79,1331325480,2820.0
2012,3,9,21,9,4.52,4.52,4.52,4.52,0.6990000000000001,1331327340,1560.0
2012,3,9,23,30,4.569,4.569,4.569,4.569,2.79213,1331335800,6480.0
2012,3,10,0,7,4.569,4.569,4.569,4.569,1.0,1331338020,960.0
2012,3,10,1,23,4.54,4.54,4.54,4.54,10.0,1331342580,2160.0
2012,3,10,2,11,4.5,4.5,4.5,4.5,0.627225,1331345460,1200.0
2012,3,10,3,27,4.51,4.51,4.51,4.51,3.0,1331350020,1740.0
2012,3,10,4,4,4.503,4.503,4.503,4.503,1.0,1331352240,540.0
2012,3,10,5,2,4.54,4.54,4.54,4.54,0.16691,1331355720,300.0
2012,3,10,6,12,4.51,4.51,4.456,4.456,84.0,1331359920,3360.0
2012,3,10,7,0,4.47,4.47,4.47,4.47,1.0,1331362800,120.0
2012,3,10,8,13,4.4689999999999985,4.47,4.4689999999999985,4.47,22.704,1331367180,3660.0
2012,3,10,9,9,4.3660000000000005,4.3660000000000005,4.36,4.36,150.000035,1331370540,900.0
2012,3,10,11,20,4.47,4.47,4.47,4.47,22.5,1331378400,7860.0
2012,3,10,12,1,4.4,4.4,4.4,4.4,0.15,1331380860,2460.0
2012,3,10,14,17,4.47,4.47,4.47,4.47,1.27145,1331389020,8160.0
2012,3,10,15,22,4.5,4.5,4.5,4.5,1.4,1331392920,2100.0
2012,3,10,16,53,4.404,4.404,4.404,4.404,0.798431,1331398380,5460.0
2012,3,10,17,6,4.489,4.489,4.489,4.489,1.66077,1331399160,780.0
2012,3,10,18,20,4.428,4.428,4.428,4.428,0.5,1331403600,4320.0
2012,3,10,19,32,4.46,4.46,4.46,4.46,0.2,1331407920,2760.0
2012,3,10,20,11,4.452,4.452,4.452,4.452,0.121641,1331410260,1080.0
2012,3,10,21,5,4.497,4.497,4.497,4.497,0.3992,1331413500,1200.0
2012,3,10,22,10,4.428,4.428,4.428,4.428,0.401188,1331417400,2700.0
2012,3,10,23,2,4.427,4.427,4.427,4.427,46.2528,1331420520,300.0
2012,3,11,0,3,4.21,4.21,4.203,4.203,59.99998000000001,1331424180,780.0
2012,3,11,1,25,4.251,4.251,4.251,4.251,2.565,1331429100,1860.0
2012,3,11,2,0,4.485,4.485,4.485,4.485,25.0,1331431200,420.0
2012,3,11,3,0,4.313,4.313,4.313,4.313,0.5531510000000001,1331434800,480.0
2012,3,11,4,0,4.4,4.4,4.4,4.4,0.83475,1331438400,1080.0
2012,3,11,5,31,4.4830000000000005,4.485,4.4830000000000005,4.485,3.345032,1331443860,2040.0
2012,3,11,6,28,4.485,4.485,4.485,4.485,0.6659999999999999,1331447280,3120.0
2012,3,11,7,2,4.41,4.41,4.41,4.41,10.0,1331449320,540.0
2012,3,11,8,42,4.46,4.46,4.46,4.46,8.97,1331455320,2580.0
2012,3,11,13,58,4.46,4.46,4.46,4.46,7.130039999999998,1331474280,18180.0
2012,3,11,14,42,4.351,4.351,4.351,4.351,0.187901,1331476920,2580.0
2012,3,11,15,10,4.412,4.46,4.412,4.46,7.1342414000000005,1331478600,1680.0
2012,3,11,17,0,4.3610000000000015,4.3610000000000015,4.3610000000000015,4.3610000000000015,4.93,1331485200,5820.0
2012,3,11,18,5,4.479,4.488,4.479,4.488,12.0,1331489100,3540.0
2012,3,11,19,1,4.48,4.482,4.48,4.482,82.424379,1331492460,2220.0
2012,3,11,20,18,4.479,4.479,4.479,4.479,0.1,1331497080,2880.0
2012,3,11,21,4,4.423,4.423,4.423,4.423,125.73304658,1331499840,1140.0
2012,3,11,22,16,4.505,4.505,4.505,4.505,0.125,1331504160,2100.0
2012,3,11,23,11,4.499,4.499,4.499,4.499,1.075533,1331507460,720.0
2012,3,12,0,2,4.5,4.5,4.5,4.5,0.5,1331510520,960.0
2012,3,12,1,19,4.5,4.5,4.5,4.5,0.119472,1331515140,1500.0
2012,3,12,2,7,4.546,4.546,4.546,4.546,0.61988,1331518020,660.0
2012,3,12,3,18,4.454,4.454,4.45,4.45,144.99997,1331522280,1680.0
2012,3,12,4,19,4.45,4.45,4.426,4.426,4.427,1331525940,1320.0
2012,3,12,5,6,4.402,4.402,4.402,4.402,0.1,1331528760,480.0
2012,3,12,6,16,4.4110000000000005,4.4110000000000005,4.41,4.41,19.87153,1331532960,2400.0
2012,3,12,7,17,4.519,4.519,4.519,4.519,1.3,1331536620,3240.0
2012,3,12,9,40,4.441,4.441,4.441,4.441,3.7,1331545200,7260.0
2012,3,12,11,17,4.499,4.499,4.499,4.499,7.0,1331551020,5520.0
2012,3,12,12,5,4.513,4.513,4.513,4.513,7.146,1331553900,600.0
2012,3,12,13,6,4.513,4.513,4.513,4.513,5.0,1331557560,1020.0
2012,3,12,14,21,4.513,4.513,4.513,4.513,2.2,1331562060,4500.0
2012,3,12,15,1,4.517,4.517,4.517,4.517,2.6,1331564460,1500.0
2012,3,12,16,7,4.517,4.517,4.517,4.517,2.42866,1331568420,2580.0
2012,3,12,17,17,4.55,4.55,4.55,4.55,0.21978000000000006,1331572620,1620.0
2012,3,12,18,17,4.521,4.521,4.521,4.521,2.1,1331576220,2700.0
2012,3,12,19,1,4.54,4.54,4.54,4.54,1.94416,1331578860,540.0
2012,3,12,20,14,4.567,4.567,4.567,4.567,0.1,1331583240,1020.0
2012,3,12,21,8,4.53,4.53,4.53,4.53,65.8803,1331586480,540.0
2012,3,12,22,4,4.4510000000000005,4.4510000000000005,4.4510000000000005,4.4510000000000005,0.4,1331589840,780.0
2012,3,12,23,0,4.5680000000000005,4.5680000000000005,4.5680000000000005,4.5680000000000005,9.0,1331593200,60.0
2012,3,13,0,22,4.458,4.458,4.456,4.456,122.4728,1331598120,2100.0
2012,3,13,1,1,4.454,4.458,4.454,4.458,42.00130613,1331600460,480.0
2012,3,13,3,38,4.499,4.5,4.499,4.5,362.5817,1331609880,7440.0
2012,3,13,5,9,4.494,4.494,4.494,4.494,0.72,1331615340,5460.0
2012,3,13,6,14,4.415,4.415,4.407,4.407,38.89997,1331619240,2880.0
2012,3,13,7,14,4.4110000000000005,4.4110000000000005,4.4110000000000005,4.4110000000000005,0.5710000000000001,1331622840,3600.0
2012,3,13,9,0,4.4110000000000005,4.4110000000000005,4.4110000000000005,4.4110000000000005,1.87481,1331629200,4740.0
2012,3,13,10,13,4.51,4.559,4.51,4.559,68.960871,1331633580,1620.0
2012,3,13,12,22,4.56,4.56,4.56,4.56,6.57,1331641320,7560.0
2012,3,13,14,47,4.5,4.5,4.5,4.5,200.0,1331650020,7800.0
2012,3,13,15,16,4.5,4.5,4.5,4.5,127.0,1331651760,1740.0
2012,3,13,16,24,4.55,4.55,4.55,4.55,2.83516,1331655840,1680.0
2012,3,13,17,16,4.51,4.51,4.51,4.51,0.55386,1331658960,2580.0
2012,3,13,18,11,4.505,4.505,4.504,4.504,19.97996,1331662260,720.0
2012,3,13,19,2,4.51,4.51,4.51,4.51,0.22,1331665320,2340.0
2012,3,13,20,35,4.51,4.51,4.504,4.504,67.15768,1331670900,2160.0
2012,3,13,21,2,4.5,4.5,4.5,4.5,0.247,1331672520,900.0
2012,3,13,22,0,4.4689999999999985,4.4689999999999985,4.4689999999999985,4.4689999999999985,0.498991,1331676000,1680.0
2012,3,13,23,50,4.499,4.5,4.499,4.5,106.0,1331682600,3300.0
2012,3,14,0,15,4.5,4.54,4.5,4.54,34.52,1331684100,1140.0
2012,3,14,1,0,4.87,4.87,4.87,4.87,9.12,1331686800,240.0
2012,3,14,2,0,4.97,4.97,4.97,4.97,103.4,1331690400,120.0
2012,3,14,3,3,4.811,4.811,4.81,4.81,64.83075,1331694180,780.0
2012,3,14,4,5,4.79,4.79,4.79,4.79,5.55209,1331697900,1080.0
2012,3,14,5,17,4.8,4.8,4.8,4.8,1.0,1331702220,1920.0
2012,3,14,6,16,4.76,4.76,4.76,4.76,167.0,1331705760,1260.0
2012,3,14,7,0,4.744,4.744,4.7410000000000005,4.7410000000000005,6.925922999999999,1331708400,1320.0
2012,3,14,8,11,4.724,4.724,4.724,4.724,0.16311199999999998,1331712660,2280.0
2012,3,14,9,28,4.77,4.77,4.77,4.77,20.7547,1331717280,3060.0
2012,3,14,10,31,4.77,4.77,4.724,4.724,4.818304,1331721060,2160.0
2012,3,14,12,57,4.75,4.75,4.75,4.75,10.0,1331729820,8760.0
2012,3,14,13,39,4.77,4.79,4.77,4.79,3.25109,1331732340,2520.0
2012,3,14,14,3,4.8,4.8,4.8,4.8,20.0,1331733780,1380.0
2012,3,14,15,24,4.771,4.771,4.771,4.771,1.77,1331738640,1800.0
2012,3,14,16,6,4.8,4.8,4.8,4.8,0.27842100000000003,1331741160,1140.0
2012,3,14,17,0,4.879,4.879,4.879,4.879,0.6,1331744400,1260.0
2012,3,14,18,9,4.8889999999999985,4.8889999999999985,4.8889999999999985,4.8889999999999985,0.24,1331748540,720.0
2012,3,14,19,0,4.8,4.8,4.8,4.8,108.032,1331751600,180.0
2012,3,14,20,28,4.89,4.89,4.89,4.89,0.102314,1331756880,3060.0
2012,3,14,21,10,4.805,4.805,4.805,4.805,0.00911789,1331759400,840.0
2012,3,14,22,46,4.813,4.813,4.813,4.813,83.2,1331765160,4800.0
2012,3,14,23,1,4.848,4.848,4.848,4.848,0.128949,1331766060,720.0
2012,3,15,0,4,4.88,4.88,4.88,4.88,5.0,1331769840,420.0
2012,3,15,1,1,5.1,5.1,5.1,5.1,5.0,1331773260,120.0
2012,3,15,2,52,4.9510000000000005,4.9510000000000005,4.92,4.92,10.0,1331779920,4320.0
2012,3,15,3,19,5.0,5.0,5.0,5.0,5.13767,1331781540,1560.0
2012,3,15,4,7,4.922,4.922,4.922,4.922,75.97999,1331784420,1680.0
2012,3,15,5,1,5.0,5.0,5.0,5.0,0.1,1331787660,120.0
2012,3,15,6,9,4.97,4.97,4.97,4.97,1.0,1331791740,1260.0
2012,3,15,7,14,4.97,4.97,4.97,4.97,0.5,1331795640,1620.0
2012,3,15,8,32,4.96,4.96,4.96,4.96,0.353,1331800320,2220.0
2012,3,15,9,11,4.904,4.904,4.904,4.904,4.8,1331802660,1320.0
2012,3,15,12,19,4.91,4.91,4.91,4.91,1.0,1331813940,10320.0
2012,3,15,13,11,4.95,4.96,4.95,4.96,10.11,1331817060,1620.0
2012,3,15,14,38,4.907,4.907,4.907,4.907,0.8642280000000001,1331822280,3840.0
2012,3,15,15,14,4.958,4.958,4.958,4.958,0.12,1331824440,1500.0
2012,3,15,17,33,4.957,4.958,4.957,4.958,0.342935,1331832780,7800.0
2012,3,15,18,13,4.914,4.914,4.914,4.914,2.57785,1331835180,1680.0
2012,3,15,19,27,4.93,4.93,4.93,4.93,0.2,1331839620,1860.0
2012,3,15,20,0,4.93,4.95,4.93,4.95,49.3381,1331841600,540.0
2012,3,15,21,7,4.913,4.913,4.913,4.913,40.38,1331845620,960.0
2012,3,15,22,28,4.9,4.9,4.9,4.9,0.16,1331850480,1860.0
2012,3,15,23,7,4.859,4.859,4.859,4.859,0.2,1331852820,600.0
2012,3,16,0,6,4.8889999999999985,4.8889999999999985,4.8889999999999985,4.8889999999999985,4.99595,1331856360,600.0
2012,3,16,1,7,4.856,4.856,4.856,4.856,206.10657,1331860020,1860.0
2012,3,16,2,3,4.899,4.899,4.899,4.899,1.01,1331863380,840.0
2012,3,16,3,26,4.83,4.83,4.83,4.83,1.96308,1331868360,1680.0
2012,3,16,4,30,4.76,4.76,4.76,4.76,2.5695,1331872200,1860.0
2012,3,16,5,1,4.76,4.76,4.751,4.751,68.596871,1331874060,1020.0
2012,3,16,6,9,4.79,4.79,4.79,4.79,1.0,1331878140,1500.0
2012,3,16,7,20,4.769,4.77,4.769,4.77,50.40004,1331882400,2340.0
2012,3,16,8,16,4.76,4.76,4.702,4.702,47.90001,1331885760,1080.0
2012,3,16,9,14,4.79,4.79,4.79,4.79,102.654,1331889240,960.0
2012,3,16,10,49,4.86,4.86,4.86,4.86,0.298129,1331894940,5640.0
2012,3,16,11,6,4.86,4.86,4.86,4.86,9.12387,1331895960,1020.0
2012,3,16,12,13,4.988,4.988,4.988,4.988,9.212078,1331899980,3900.0
2012,3,16,14,30,4.98,4.98,4.98,4.98,0.2,1331908200,8160.0
2012,3,16,15,22,4.855,4.855,4.851,4.851,30.79,1331911320,3000.0
2012,3,16,16,22,4.851,4.851,4.82,4.82,15.000008,1331914920,1560.0
2012,3,16,17,7,4.89,4.89,4.89,4.89,8.55,1331917620,540.0
2012,3,16,18,33,4.88,4.89,4.88,4.89,151.156368,1331922780,3060.0
2012,3,16,19,33,4.888,4.89,4.888,4.89,5.399,1331926380,3600.0
2012,3,16,20,1,4.888,4.89,4.888,4.89,0.101,1331928060,1320.0
2012,3,16,21,1,4.95,4.958,4.95,4.958,0.240991,1331931660,1500.0
2012,3,16,22,1,4.95,4.95,4.95,4.95,9.24,1331935260,120.0
2012,3,16,23,3,4.95,4.95,4.95,4.95,0.2,1331938980,2400.0
2012,3,17,0,16,4.919,4.919,4.919,4.919,1.27,1331943360,1920.0
2012,3,17,1,12,4.92,4.92,4.92,4.92,1.0,1331946720,840.0
2012,3,17,2,12,4.9,4.9,4.9,4.9,2.521,1331950320,1200.0
2012,3,17,3,5,4.9,4.9,4.9,4.9,0.138707,1331953500,480.0
2012,3,17,4,14,4.832,4.832,4.825,4.825,61.000012,1331957640,2400.0
2012,3,17,6,40,4.919,4.919,4.919,4.919,11.0,1331966400,6240.0
2012,3,17,7,12,4.851,4.851,4.85,4.85,64.99001700000001,1331968320,1020.0
2012,3,17,8,10,4.919,4.919,4.919,4.919,4.65717,1331971800,2340.0
2012,3,17,9,12,4.851,4.851,4.85,4.85,21.9,1331975520,1500.0
2012,3,17,15,11,4.915,4.919,4.915,4.919,30.000047,1331997060,20100.0
2012,3,17,16,6,4.87,4.87,4.87,4.87,1.0092,1332000360,2820.0
2012,3,17,18,0,4.883,4.883,4.883,4.883,3.072,1332007200,3660.0
2012,3,17,19,55,4.882,4.882,4.881,4.881,15.980003,1332014100,6000.0
2012,3,17,20,2,4.955,4.9689999999999985,4.955,4.9689999999999985,40.1699688,1332014520,240.0
2012,3,17,21,58,4.892,4.892,4.892,4.892,39.0,1332021480,6960.0
2012,3,17,22,46,4.972,4.975,4.972,4.975,1.710975,1332024360,2880.0
2012,3,17,23,13,4.907,4.907,4.907,4.907,0.16,1332025980,1320.0
2012,3,18,0,36,4.988,4.988,4.988,4.988,4.99,1332030960,3720.0
2012,3,18,1,36,4.912,4.912,4.912,4.912,32.4012,1332034560,2220.0
2012,3,18,5,5,4.921,4.921,4.921,4.921,50.0,1332047100,12000.0
2012,3,18,6,52,4.915,4.915,4.915,4.915,0.16,1332053520,3900.0
2012,3,18,7,46,4.915,4.915,4.915,4.915,0.76,1332056760,3060.0
2012,3,18,8,11,5.01,5.01,5.01,5.01,3.1,1332058260,1500.0
2012,3,18,9,1,5.035,5.035,5.035,5.035,1.11,1332061260,240.0
2012,3,18,11,19,4.999,4.999,4.999,4.999,2.63,1332069540,5280.0
2012,3,18,14,11,4.948,4.95,4.948,4.95,234.9315,1332079860,10320.0
2012,3,18,15,17,4.921,4.921,4.921,4.921,100.0,1332083820,1200.0
2012,3,18,16,16,4.901,4.901,4.9,4.9,132.99999,1332087360,1440.0
2012,3,18,17,6,4.9,4.9,4.9,4.9,0.9,1332090360,1920.0
2012,3,18,18,39,4.919,4.919,4.919,4.919,8.285,1332095940,2760.0
2012,3,18,19,14,4.921,4.921,4.921,4.921,0.13,1332098040,2100.0
2012,3,18,20,1,4.968,4.968,4.968,4.968,0.76,1332100860,900.0
2012,3,18,21,2,4.987,4.987,4.987,4.987,8.0,1332104520,180.0
2012,3,18,22,1,4.9030000000000005,4.9030000000000005,4.9030000000000005,4.9030000000000005,0.467,1332108060,360.0
2012,3,18,23,21,4.92,4.92,4.901,4.901,19.6802,1332112860,2700.0
2012,3,19,0,2,4.89,4.89,4.89,4.89,0.29,1332115320,420.0
2012,3,19,2,33,4.891,4.891,4.89,4.89,55.900015,1332124380,9060.0
2012,3,19,3,2,4.9030000000000005,4.9030000000000005,4.9030000000000005,4.9030000000000005,495.0,1332126120,1200.0
2012,3,19,4,11,4.89,4.89,4.852,4.852,44.999991,1332130260,1140.0
2012,3,19,5,13,4.919,4.919,4.919,4.919,0.271688,1332133980,2220.0
2012,3,19,6,4,4.853,4.853,4.802,4.802,19.900004,1332137040,660.0
2012,3,19,7,13,4.917,4.917,4.917,4.917,0.872084,1332141180,2160.0
2012,3,19,9,4,4.812,4.812,4.812,4.812,10.0,1332147840,6600.0
2012,3,19,10,5,4.811,4.812,4.811,4.812,25.400035,1332151500,3360.0
2012,3,19,11,27,4.913,4.913,4.913,4.913,4.44516,1332156420,3660.0
2012,3,19,14,6,4.908,4.92,4.908,4.92,65.2624785,1332165960,9540.0
2012,3,19,15,39,4.8180000000000005,4.8180000000000005,4.816,4.816,8.01,1332171540,3120.0
2012,3,19,16,18,4.808,4.808,4.806,4.806,1.19,1332173880,2280.0
2012,3,19,17,43,4.819,4.819,4.819,4.819,0.24,1332178980,4080.0
2012,3,19,18,48,4.822,4.822,4.822,4.822,3.9,1332182880,3060.0
2012,3,19,19,5,4.89,4.89,4.89,4.89,1.3826200000000002,1332183900,1020.0
2012,3,19,20,3,4.713,4.713,4.711,4.711,12.0,1332187380,240.0
2012,3,19,21,0,4.8,4.8,4.8,4.8,0.714711,1332190800,120.0
2012,3,19,22,0,4.73,4.73,4.73,4.73,0.68,1332194400,540.0
2012,3,19,23,1,4.884,4.884,4.884,4.884,2.22059,1332198060,1080.0
2012,3,20,0,18,4.797,4.797,4.797,4.797,1.0,1332202680,1740.0
2012,3,20,1,12,4.65,4.65,4.64,4.64,6.0,1332205920,1020.0
2012,3,20,2,22,4.655,4.655,4.655,4.655,6.7,1332210120,1380.0
2012,3,20,3,29,4.779,4.779,4.779,4.779,7.02722,1332214140,2040.0
2012,3,20,4,26,4.7780000000000005,4.7780000000000005,4.7780000000000005,4.7780000000000005,0.52,1332217560,3000.0
2012,3,20,5,19,4.658,4.658,4.655,4.655,38.413061,1332220740,1560.0
2012,3,20,6,40,4.68,4.68,4.68,4.68,8.87,1332225600,2460.0
2012,3,20,7,45,4.631,4.631,4.631,4.631,12.2861,1332229500,3900.0
2012,3,20,8,5,4.63,4.63,4.63,4.63,2.333129,1332230700,660.0
2012,3,20,9,6,4.6389999999999985,4.64,4.6389999999999985,4.64,41.84,1332234360,1320.0
2012,3,20,13,55,4.58,4.58,4.58,4.58,0.16,1332251700,14760.0
2012,3,20,14,3,4.6789999999999985,4.6789999999999985,4.6789999999999985,4.6789999999999985,8.0359,1332252180,480.0
2012,3,20,15,14,4.58,4.58,4.58,4.58,0.5,1332256440,4260.0
2012,3,20,16,30,4.665,4.665,4.665,4.665,0.15,1332261000,2400.0
2012,3,20,17,30,4.655,4.655,4.655,4.655,1.13,1332264600,3600.0
2012,3,20,18,22,4.657,4.657,4.657,4.657,1.95671,1332267720,2040.0
2012,3,20,19,8,4.52,4.52,4.52,4.52,1.51051,1332270480,600.0
2012,3,20,20,29,4.632,4.633,4.632,4.633,4.300002,1332275340,2640.0
2012,3,20,21,3,4.629,4.629,4.629,4.629,5.13,1332277380,420.0
2012,3,20,22,3,4.6,4.6,4.6,4.6,22.0,1332280980,660.0
2012,3,20,23,1,4.6,4.6,4.6,4.6,0.223,1332284460,180.0
2012,3,21,0,31,4.599,4.6,4.599,4.6,79.209861,1332289860,3480.0
2012,3,21,1,1,4.598,4.598,4.598,4.598,5.0,1332291660,1560.0
2012,3,21,2,55,4.596,4.596,4.596,4.596,0.39979,1332298500,4320.0
2012,3,21,3,8,4.596,4.597,4.596,4.597,0.5,1332299280,780.0
2012,3,21,4,35,4.52,4.586,4.52,4.586,64.02122,1332304500,4740.0
2012,3,21,5,14,4.524,4.524,4.521,4.521,31.90002,1332306840,2040.0
2012,3,21,6,10,4.62,4.62,4.62,4.62,0.468164,1332310200,660.0
2012,3,21,7,36,4.6960000000000015,4.697,4.6960000000000015,4.697,50.000041,1332315360,4020.0
2012,3,21,8,8,4.533,4.533,4.533,4.533,10.76,1332317280,720.0
2012,3,21,10,4,4.56,4.56,4.56,4.56,0.197048,1332324240,6120.0
2012,3,21,14,19,4.66,4.66,4.66,4.66,10.09,1332339540,14640.0
2012,3,21,15,22,4.6930000000000005,4.6930000000000005,4.6930000000000005,4.6930000000000005,8.37,1332343320,2460.0
2012,3,21,16,41,4.69,4.692,4.69,4.692,0.898618,1332348060,3720.0
2012,3,21,17,6,4.692,4.692,4.692,4.692,0.3,1332349560,420.0
2012,3,21,18,3,4.698,4.7,4.698,4.7,50.000038,1332352980,480.0
2012,3,21,19,17,4.6610000000000005,4.6610000000000005,4.66,4.66,24.75752,1332357420,1260.0
2012,3,21,20,40,4.676,4.676,4.676,4.676,0.274693,1332362400,3060.0
2012,3,21,21,6,4.676,4.676,4.676,4.676,0.691725,1332363960,900.0
2012,3,21,22,13,4.572,4.572,4.572,4.572,0.44,1332367980,2580.0
2012,3,21,23,21,4.599,4.6,4.599,4.6,480.11938,1332372060,2160.0
2012,3,22,0,7,4.612,4.612,4.612,4.612,1.0,1332374820,600.0
2012,3,22,1,2,4.638,4.638,4.638,4.638,4.15493,1332378120,1260.0
2012,3,22,2,19,4.577,4.577,4.5680000000000005,4.5680000000000005,48.89998,1332382740,1680.0
2012,3,22,3,3,4.619,4.62,4.619,4.62,100.0,1332385380,2640.0
2012,3,22,4,2,4.575,4.575,4.573,4.573,50.00003,1332388920,300.0
2012,3,22,5,2,4.634,4.634,4.634,4.634,7.94193,1332392520,660.0
2012,3,22,6,47,4.61,4.61,4.61,4.61,2.177,1332398820,3420.0
2012,3,22,7,15,4.59,4.59,4.59,4.59,39.2671,1332400500,1140.0
2012,3,22,9,3,4.58,4.58,4.58,4.58,0.9,1332406980,3900.0
2012,3,22,10,33,4.59,4.59,4.59,4.59,0.111,1332412380,3420.0
2012,3,22,11,1,4.59,4.59,4.59,4.59,0.27,1332414060,780.0
2012,3,22,13,42,4.59,4.59,4.59,4.59,3.72255,1332423720,6300.0
2012,3,22,14,27,4.581,4.6,4.581,4.6,184.407381,1332426420,1860.0
2012,3,22,15,57,4.6,4.6,4.6,4.6,0.2,1332431820,4920.0
2012,3,22,16,0,4.61,4.61,4.61,4.61,0.5,1332432000,60.0
2012,3,22,17,16,4.574,4.574,4.574,4.574,0.14,1332436560,1080.0
2012,3,22,18,56,4.573,4.573,4.573,4.573,1.385068,1332442560,3600.0
2012,3,22,19,27,4.6,4.6,4.6,4.6,19.241,1332444420,1860.0
2012,3,22,20,2,4.599,4.599,4.599,4.599,0.926362,1332446520,1980.0
2012,3,22,21,13,4.5310000000000015,4.5310000000000015,4.5310000000000015,4.5310000000000015,1.01,1332450780,2940.0
2012,3,22,22,22,4.5,4.5,4.5,4.5,0.945216,1332454920,1620.0
2012,3,22,23,14,4.579,4.579,4.579,4.579,7.94,1332458040,1500.0
2012,3,23,0,32,4.53,4.53,4.53,4.53,0.2,1332462720,4440.0
2012,3,23,1,14,4.53,4.53,4.53,4.53,17.6918,1332465240,1200.0
2012,3,23,2,4,4.574,4.574,4.574,4.574,0.185,1332468240,1140.0
2012,3,23,3,17,4.54,4.54,4.54,4.54,4.455,1332472620,1080.0
2012,3,23,4,1,4.539,4.539,4.539,4.539,3.3,1332475260,1320.0
2012,3,23,5,9,4.484,4.484,4.484,4.484,0.264898,1332479340,2460.0
2012,3,23,6,44,4.48,4.48,4.48,4.48,32.3271,1332485040,3180.0
2012,3,23,7,1,4.4689999999999985,4.4689999999999985,4.456,4.456,46.696762,1332486060,540.0
2012,3,23,8,1,4.4830000000000005,4.4830000000000005,4.4830000000000005,4.4830000000000005,1.0,1332489660,1740.0
2012,3,23,9,39,4.52,4.52,4.52,4.52,2.19,1332495540,3780.0
2012,3,23,10,58,4.52,4.52,4.52,4.52,142.0,1332500280,4740.0
2012,3,23,11,1,4.52,4.52,4.52,4.52,0.284569,1332500460,180.0
2012,3,23,12,15,4.5,4.5,4.459,4.459,8.7683767,1332504900,4380.0
2012,3,23,13,31,4.459,4.459,4.459,4.459,4.921,1332509460,3540.0
2012,3,23,14,2,4.458,4.459,4.458,4.459,0.20087631,1332511320,1860.0
2012,3,23,15,7,4.5,4.5,4.5,4.5,10.2754,1332515220,1020.0
2012,3,23,16,8,4.5,4.5,4.5,4.5,2.0,1332518880,1500.0
2012,3,23,17,47,4.51,4.51,4.51,4.51,13.63,1332524820,3120.0
2012,3,23,18,6,4.5,4.5,4.5,4.5,1.5762,1332525960,1140.0
2012,3,23,19,27,4.473,4.473,4.473,4.473,8.12679,1332530820,2520.0
2012,3,23,20,1,4.473,4.473,4.473,4.473,5.0,1332532860,780.0
2012,3,23,21,0,4.472,4.472,4.472,4.472,46.3764,1332536400,60.0
2012,3,23,22,27,4.453,4.453,4.35,4.35,399.999967,1332541620,3480.0
2012,3,23,23,31,4.357,4.357,4.357,4.357,0.803941,1332545460,3840.0
2012,3,24,1,32,4.465,4.466,4.465,4.466,1.0,1332552720,6960.0
2012,3,24,2,6,4.466,4.4689999999999985,4.466,4.4689999999999985,1.01,1332554760,2040.0
2012,3,24,3,44,4.394,4.394,4.393,4.393,62.0,1332560640,2760.0
2012,3,24,4,8,4.51,4.51,4.51,4.51,10.0,1332562080,1200.0
2012,3,24,5,34,4.519,4.519,4.519,4.519,0.928588,1332567240,2640.0
2012,3,24,6,49,4.461,4.461,4.42,4.42,54.899971,1332571740,3600.0
2012,3,24,8,17,4.421,4.421,4.421,4.421,0.4,1332577020,5280.0
2012,3,24,10,20,4.579,4.579,4.579,4.579,1.22,1332584400,5940.0
2012,3,24,12,37,4.45,4.45,4.395,4.395,47.8195,1332592620,8220.0
2012,3,24,14,9,4.578,4.62,4.578,4.62,140.238093,1332598140,5520.0
2012,3,24,15,5,4.401,4.401,4.401,4.401,0.25,1332601500,360.0
2012,3,24,16,0,4.401,4.401,4.401,4.401,10.259997,1332604800,1020.0
2012,3,24,18,3,4.41,4.41,4.408,4.408,1.023901,1332612180,7380.0
2012,3,24,19,9,4.45,4.45,4.45,4.45,0.8895,1332616140,2460.0
2012,3,24,20,0,4.543,4.543,4.543,4.543,9.15153,1332619200,60.0
2012,3,24,21,44,4.43,4.43,4.43,4.43,1.0,1332625440,3120.0
2012,3,24,22,57,4.499,4.499,4.46,4.46,12.52812,1332629820,4260.0
2012,3,24,23,0,4.418,4.418,4.417,4.417,24.99498,1332630000,60.0
2012,3,25,0,30,4.499,4.55,4.499,4.55,85.0,1332635400,2160.0
2012,3,25,1,11,4.6080000000000005,4.6080000000000005,4.6080000000000005,4.6080000000000005,0.345405,1332637860,1740.0
2012,3,25,2,1,4.397,4.397,4.381,4.381,59.90000300000001,1332640860,840.0
2012,3,25,3,3,4.49,4.49,4.44,4.44,21.99998,1332644580,840.0
2012,3,25,5,26,4.53,4.537,4.53,4.537,1.3978700000000002,1332653160,5520.0
2012,3,25,7,3,4.46,4.46,4.46,4.46,0.987,1332658980,3840.0
2012,3,25,9,21,4.442,4.442,4.442,4.442,5.0,1332667260,8280.0
2012,3,25,11,15,4.51,4.51,4.51,4.51,0.15068299999999998,1332674100,5580.0
2012,3,25,12,7,4.52,4.52,4.52,4.52,0.3,1332677220,1620.0
2012,3,25,13,34,4.538,4.538,4.538,4.538,0.250634,1332682440,3120.0
2012,3,25,14,4,4.517,4.517,4.517,4.517,31.1628,1332684240,1080.0
2012,3,25,16,15,4.455,4.455,4.455,4.455,7.221,1332692100,7740.0
2012,3,25,17,7,4.455,4.455,4.455,4.455,3.59115,1332695220,480.0
2012,3,25,18,9,4.4510000000000005,4.4510000000000005,4.4510000000000005,4.4510000000000005,12.2615,1332698940,780.0
2012,3,25,19,51,4.4,4.4,4.4,4.4,0.157533,1332705060,5940.0
2012,3,25,20,10,4.41,4.41,4.4,4.4,0.2,1332706200,1140.0
2012,3,25,21,12,4.46,4.464,4.46,4.464,5.37721,1332709920,3720.0
2012,3,25,22,0,4.46,4.46,4.46,4.46,1.24,1332712800,240.0
2012,3,25,23,0,4.31,4.31,4.31,4.31,0.678475,1332716400,60.0
2012,3,26,0,3,4.256,4.256,4.256,4.256,2.0,1332720180,720.0
2012,3,26,1,13,4.4,4.4,4.4,4.4,2.4102200000000003,1332724380,900.0
2012,3,26,2,3,4.3039999999999985,4.3039999999999985,4.301,4.301,8.140781,1332727380,1080.0
2012,3,26,3,5,4.27,4.27,4.267,4.267,63.9054,1332731100,480.0
2012,3,26,4,4,4.359,4.359,4.359,4.359,15.0,1332734640,2640.0
2012,3,26,5,43,4.388,4.388,4.388,4.388,10.0,1332740580,5760.0
2012,3,26,6,35,4.387,4.3889999999999985,4.387,4.3889999999999985,67.725696,1332743700,2880.0
2012,3,26,7,39,4.306,4.306,4.302,4.302,57.899985,1332747540,3780.0
2012,3,26,8,46,4.303,4.303,4.302,4.302,17.200011,1332751560,4020.0
2012,3,26,11,8,4.349,4.35,4.349,4.35,2.999998,1332760080,8520.0
2012,3,26,12,52,4.349,4.35,4.349,4.35,18.00001,1332766320,6240.0
2012,3,26,13,23,4.455,4.464,4.455,4.464,10.16698,1332768180,1620.0
2012,3,26,14,8,4.456,4.457,4.456,4.457,58.9695,1332770880,2100.0
2012,3,26,16,55,4.44,4.44,4.44,4.44,0.1,1332780900,8820.0
2012,3,26,17,0,4.448,4.449,4.448,4.449,23.74336,1332781200,60.0
2012,3,26,18,1,4.409,4.409,4.409,4.409,6.98,1332784860,660.0
2012,3,26,19,4,4.425,4.425,4.425,4.425,2.0,1332788640,3780.0
2012,3,26,20,18,4.4289999999999985,4.4289999999999985,4.413,4.413,44.999976,1332793080,3420.0
2012,3,26,21,7,4.43,4.44,4.43,4.44,98.657985,1332796020,2940.0
2012,3,26,22,13,4.407,4.407,4.4060000000000015,4.4060000000000015,86.90003,1332799980,2160.0
2012,3,26,23,13,4.401,4.401,4.401,4.401,0.75,1332803580,2280.0
2012,3,27,0,26,4.409,4.409,4.409,4.409,0.2,1332807960,1920.0
2012,3,27,1,5,4.409,4.409,4.409,4.409,0.767514,1332810300,660.0
2012,3,27,2,4,4.409,4.409,4.409,4.409,9.07,1332813840,3180.0
2012,3,27,3,18,4.4,4.4,4.4,4.4,6.484,1332818280,1380.0
2012,3,27,4,1,4.36,4.36,4.314,4.314,310.000005,1332820860,1620.0
2012,3,27,5,2,4.391,4.391,4.391,4.391,52.9,1332824520,840.0
2012,3,27,7,1,4.39,4.39,4.39,4.39,17.3,1332831660,3780.0
2012,3,27,8,0,4.272,4.272,4.272,4.272,8.475,1332835200,300.0
2012,3,27,10,16,4.39,4.39,4.39,4.39,0.211902,1332843360,7680.0
2012,3,27,12,12,4.39,4.39,4.39,4.39,5.399998,1332850320,6960.0
2012,3,27,13,13,4.39,4.392,4.39,4.392,100.108975,1332853980,3660.0
2012,3,27,14,15,4.397,4.397,4.397,4.397,0.136457,1332857700,1620.0
2012,3,27,15,2,4.4,4.4,4.4,4.4,221.18,1332860520,660.0
2012,3,27,16,1,4.409,4.409,4.409,4.409,1.0,1332864060,2400.0
2012,3,27,17,33,4.371,4.371,4.371,4.371,1.79,1332869580,5220.0
2012,3,27,18,14,4.371,4.371,4.371,4.371,1.0,1332872040,1620.0
2012,3,27,19,10,4.38,4.38,4.38,4.38,0.137526,1332875400,1440.0
2012,3,27,20,2,4.37,4.37,4.37,4.37,0.69,1332878520,540.0
2012,3,27,21,20,4.39,4.39,4.39,4.39,22.325,1332883200,1260.0
2012,3,27,22,4,4.369,4.369,4.369,4.369,12.09,1332885840,2640.0
2012,3,28,0,32,4.3889999999999985,4.3889999999999985,4.3889999999999985,4.3889999999999985,10.1628,1332894720,8880.0
2012,3,28,1,9,4.3889999999999985,4.3889999999999985,4.3889999999999985,4.3889999999999985,1.04136,1332896940,1140.0
2012,3,28,2,0,4.39,4.39,4.39,4.39,56.64,1332900000,180.0
2012,3,28,3,2,4.349,4.349,4.349,4.349,2.74,1332903720,420.0
2012,3,28,4,2,4.35,4.35,4.35,4.35,0.160642,1332907320,1680.0
2012,3,28,5,1,4.36,4.36,4.36,4.36,2.2,1332910860,720.0
2012,3,28,6,33,4.345,4.345,4.345,4.345,18.0,1332916380,2100.0
2012,3,28,7,8,4.35,4.35,4.35,4.35,0.1,1332918480,1680.0
2012,3,28,8,2,4.494,4.499,4.494,4.499,88.000039,1332921720,540.0
2012,3,28,10,24,4.45,4.45,4.45,4.45,0.223,1332930240,7920.0
2012,3,28,11,11,4.47,4.47,4.47,4.47,1.44,1332933060,2820.0
2012,3,28,12,20,4.49,4.49,4.49,4.49,0.7,1332937200,3840.0
2012,3,28,13,9,4.575,4.575,4.575,4.575,6.12186,1332940140,1020.0
2012,3,28,15,13,4.65,4.65,4.65,4.65,0.25,1332947580,6300.0
2012,3,28,16,30,4.502,4.502,4.502,4.502,23.9992,1332952200,4260.0
2012,3,28,17,40,4.684,4.684,4.684,4.684,8.33024,1332956400,3180.0
2012,3,28,18,28,4.687,4.687,4.684,4.684,19.07728,1332959280,2040.0
2012,3,28,19,21,4.602,4.602,4.602,4.602,1.0,1332962460,3180.0
2012,3,28,20,9,4.6080000000000005,4.6080000000000005,4.6080000000000005,4.6080000000000005,0.4754,1332965340,1080.0
2012,3,28,21,6,4.605,4.605,4.605,4.605,1.1558,1332968760,840.0
2012,3,28,22,10,4.66,4.66,4.66,4.66,75.5931,1332972600,3180.0
2012,3,29,0,7,4.5539999999999985,4.5539999999999985,4.551,4.551,18.00003,1332979620,5580.0
2012,3,29,1,7,4.596,4.596,4.596,4.596,15.4643,1332983220,1140.0
2012,3,29,3,23,4.545,4.545,4.545,4.545,6.00406,1332991380,7140.0
2012,3,29,4,34,4.545,4.545,4.545,4.545,0.649,1332995640,3720.0
2012,3,29,5,3,4.545,4.545,4.545,4.545,0.145064,1332997380,1740.0
2012,3,29,8,33,4.5,4.5,4.5,4.5,16.0,1333009980,9360.0
2012,3,29,12,0,4.5,4.5,4.5,4.5,10.89,1333022400,11160.0
2012,3,29,14,9,4.454,4.454,4.454,4.454,1.59,1333030140,7740.0
2012,3,29,15,10,4.4510000000000005,4.4510000000000005,4.4510000000000005,4.4510000000000005,0.603,1333033800,2340.0
2012,3,29,16,10,4.499,4.499,4.499,4.499,7.10602,1333037400,3600.0
2012,3,29,17,24,4.46,4.46,4.43,4.43,141.70004,1333041840,2760.0
2012,3,29,18,1,4.431,4.431,4.431,4.431,175.0,1333044060,180.0
2012,3,29,19,14,4.4,4.4,4.4,4.4,2.0925700000000003,1333048440,1800.0
2012,3,29,20,16,4.38,4.38,4.38,4.38,10.15,1333052160,1500.0
2012,3,29,21,16,4.44,4.47,4.44,4.47,299.99955,1333055760,3420.0
2012,3,29,22,11,4.422,4.422,4.352,4.352,180.528359,1333059060,1140.0
2012,3,29,23,9,4.4,4.4,4.4,4.4,0.23,1333062540,2580.0
2012,3,30,1,7,4.459,4.46,4.459,4.46,85.6009,1333069620,4320.0
2012,3,30,2,21,4.41,4.41,4.4,4.4,0.551375,1333074060,1980.0
2012,3,30,3,0,4.49,4.549,4.49,4.549,8.0,1333076400,1680.0
2012,3,30,4,38,4.48,4.48,4.48,4.48,141.6452,1333082280,3600.0
2012,3,30,5,27,4.415,4.415,4.415,4.415,0.6188,1333085220,2460.0
2012,3,30,6,14,4.48,4.48,4.48,4.48,11.4559,1333088040,1680.0
2012,3,30,7,0,4.52,4.52,4.52,4.52,70.0,1333090800,540.0
2012,3,30,8,1,4.52,4.52,4.52,4.52,11.9085,1333094460,120.0
2012,3,30,9,4,4.5,4.5,4.5,4.5,5.0,1333098240,300.0
2012,3,30,11,23,4.52,4.52,4.52,4.52,5.93,1333106580,6660.0
2012,3,30,12,39,4.52,4.52,4.52,4.52,21.92,1333111140,4560.0
2012,3,30,13,6,4.425,4.425,4.424,4.424,8.0,1333112760,1620.0
2012,3,30,14,31,4.5139999999999985,4.52,4.5139999999999985,4.52,82.22582,1333117860,1920.0
2012,3,30,15,10,4.642,4.642,4.642,4.642,15.5557,1333120200,2340.0
2012,3,30,16,20,4.6,4.6,4.6,4.6,73.1695,1333124400,1260.0
2012,3,30,17,17,4.595,4.595,4.53,4.53,242.1951,1333127820,2100.0
2012,3,30,18,46,4.585,4.597,4.585,4.597,49.42918,1333133160,3480.0
2012,3,30,19,0,4.597,4.597,4.597,4.597,0.5002340000000001,1333134000,600.0
2012,3,30,20,9,4.6,4.6,4.6,4.6,0.192883,1333138140,720.0
2012,3,30,21,14,4.54,4.55,4.54,4.55,200.0,1333142040,960.0
2012,3,30,22,2,4.501,4.501,4.501,4.501,15.0,1333144920,1140.0
2012,3,30,23,14,4.52,4.52,4.52,4.52,0.5,1333149240,2400.0
2012,3,31,0,12,4.55,4.55,4.55,4.55,0.76,1333152720,960.0
2012,3,31,1,3,4.471,4.57,4.471,4.57,27.045340000000003,1333155780,600.0
2012,3,31,2,38,4.53,4.53,4.53,4.53,0.309,1333161480,4920.0
2012,3,31,3,9,4.46,4.46,4.46,4.46,1.04559,1333163340,720.0
2012,3,31,4,33,4.52,4.52,4.52,4.52,2.0,1333168380,2160.0
2012,3,31,5,5,4.466,4.466,4.463,4.463,67.89999,1333170300,1620.0
2012,3,31,6,0,4.52,4.52,4.52,4.52,17.0,1333173600,360.0
2012,3,31,7,5,4.606,4.606,4.606,4.606,6.0,1333177500,1740.0
2012,3,31,8,12,4.606,4.606,4.606,4.606,0.15586,1333181520,3600.0
2012,3,31,9,22,4.649,4.649,4.649,4.649,0.775049,1333185720,3300.0
2012,3,31,10,11,4.606,4.606,4.606,4.606,67.5,1333188660,2040.0
2012,3,31,12,2,4.607,4.607,4.607,4.607,0.1,1333195320,6300.0
2012,3,31,13,13,4.62,4.62,4.62,4.62,0.6488,1333199580,1440.0
2012,3,31,14,6,4.62,4.62,4.62,4.62,0.993337,1333202760,3180.0
2012,3,31,15,4,4.62,4.62,4.62,4.62,8.0,1333206240,1260.0
2012,3,31,16,6,4.606,4.606,4.606,4.606,4.1827,1333209960,1140.0
2012,3,31,17,51,4.64,4.64,4.64,4.64,0.79,1333216260,3300.0
2012,3,31,18,11,4.65,4.7,4.65,4.7,222.96263983,1333217460,1200.0
2012,3,31,19,11,4.698,4.698,4.698,4.698,19.7268,1333221060,720.0
2012,3,31,20,1,4.699,4.699,4.699,4.699,2.0,1333224060,240.0
2012,3,31,21,41,4.6,4.6,4.581,4.581,11.038523,1333230060,2760.0
2012,3,31,22,9,4.592,4.592,4.591,4.591,4.997685,1333231740,1680.0
2012,3,31,23,13,4.587,4.587,4.58,4.58,67.8999568,1333235580,840.0
2012,4,1,0,12,4.547,4.547,4.546,4.546,41.279,1333239120,960.0
2012,4,1,1,27,4.532,4.532,4.532,4.532,10.0,1333243620,2820.0
2012,4,1,2,4,4.549,4.549,4.549,4.549,53.9,1333245840,1020.0
2012,4,1,3,42,4.53,4.53,4.53,4.53,1.0,1333251720,5880.0
2012,4,1,4,9,4.532,4.532,4.532,4.532,0.600237,1333253340,600.0
2012,4,1,5,14,4.575,4.575,4.575,4.575,1.329,1333257240,1500.0
2012,4,1,6,27,4.674,4.674,4.674,4.674,1.0,1333261620,3060.0
2012,4,1,7,20,4.595,4.595,4.595,4.595,1.0,1333264800,1620.0
2012,4,1,9,15,4.6,4.6,4.6,4.6,1.0,1333271700,4680.0
2012,4,1,10,42,4.6,4.6,4.6,4.6,0.124327,1333276920,5220.0
2012,4,1,12,3,4.58,4.58,4.58,4.58,2.7960000000000003,1333281780,4620.0
2012,4,1,13,21,4.565,4.565,4.559,4.559,21.90905,1333286460,1860.0
2012,4,1,14,55,4.6,4.6,4.6,4.6,0.33536935,1333292100,5640.0
2012,4,1,15,0,4.625,4.625,4.625,4.625,0.18328,1333292400,60.0
2012,4,1,17,34,4.624,4.627,4.624,4.627,3.0,1333301640,9240.0
2012,4,1,19,2,4.625,4.625,4.625,4.625,0.8329989999999999,1333306920,3960.0
2012,4,1,20,3,4.601,4.601,4.601,4.601,4.5,1333310580,420.0
2012,4,1,21,9,4.555,4.555,4.555,4.555,0.11,1333314540,780.0
2012,4,1,22,18,4.587,4.59,4.587,4.59,16.05626,1333318680,1680.0
2012,4,1,23,0,4.586,4.586,4.586,4.586,0.629455,1333321200,480.0
2012,4,2,0,25,4.583,4.583,4.583,4.583,4.82221,1333326300,1920.0
2012,4,2,1,0,4.5760000000000005,4.5760000000000005,4.5760000000000005,4.5760000000000005,47.0,1333328400,120.0
2012,4,2,2,18,4.582,4.582,4.582,4.582,0.856692,1333333080,2460.0
2012,4,2,4,8,4.525,4.525,4.524,4.524,1.9999998,1333339680,4260.0
2012,4,2,5,7,4.501,4.501,4.501,4.501,46.1328,1333343220,2280.0
2012,4,2,7,11,4.52,4.52,4.52,4.52,0.246232,1333350660,4500.0
2012,4,2,8,7,4.49,4.49,4.49,4.49,1.34,1333354020,1080.0
2012,4,2,10,9,4.575,4.585,4.575,4.585,19.000008,1333361340,5940.0
2012,4,2,11,29,4.582,4.582,4.582,4.582,0.6,1333366140,4800.0
2012,4,2,12,56,4.577,4.584,4.577,4.584,13.16614,1333371360,5220.0
2012,4,2,13,35,4.584,4.584,4.584,4.584,2.0636,1333373700,2340.0
2012,4,2,14,16,4.5,4.5,4.496,4.496,4.000003,1333376160,2160.0
2012,4,2,15,20,4.501,4.501,4.501,4.501,2.3,1333380000,3480.0
2012,4,2,16,29,4.51,4.51,4.51,4.51,0.585,1333384140,4140.0
2012,4,2,17,9,4.51,4.51,4.503,4.503,38.425176,1333386540,2400.0
2012,4,2,18,48,4.55,4.55,4.55,4.55,9.0,1333392480,3000.0
2012,4,2,19,4,4.438,4.438,4.438,4.438,0.7986409999999999,1333393440,360.0
2012,4,2,21,10,4.47,4.47,4.461,4.461,21.845831,1333401000,5160.0
2012,4,2,22,0,4.47,4.47,4.47,4.47,0.71245,1333404000,600.0
2012,4,2,23,2,4.513,4.55,4.513,4.55,8.86,1333407720,2700.0
2012,4,3,0,1,4.45,4.45,4.45,4.45,170.96679,1333411260,240.0
2012,4,3,1,4,4.55,4.55,4.55,4.55,6.5,1333415040,420.0
2012,4,3,2,3,4.6,4.6,4.6,4.6,2.2105,1333418580,360.0
2012,4,3,3,28,4.61,4.61,4.61,4.61,20.0,1333423680,1740.0
2012,4,3,4,2,4.625,4.625,4.602,4.602,59.49999,1333425720,420.0
2012,4,3,5,1,4.66,4.683,4.66,4.683,17.49705,1333429260,480.0
2012,4,3,6,16,4.751,4.751,4.751,4.751,17.0,1333433760,1140.0
2012,4,3,7,11,4.849,4.849,4.849,4.849,10.6478,1333437060,1140.0
2012,4,3,8,6,4.8,4.8,4.8,4.8,60.1118,1333440360,540.0
2012,4,3,9,24,4.771,4.771,4.771,4.771,0.847482,1333445040,2640.0
2012,4,3,10,31,4.771,4.771,4.771,4.771,0.305524,1333449060,4020.0
2012,4,3,11,22,4.742,4.742,4.7410000000000005,4.7410000000000005,20.0,1333452120,2460.0
2012,4,3,12,5,4.708,4.708,4.708,4.708,20.0,1333454700,1140.0
2012,4,3,13,40,4.709,4.709,4.709,4.709,0.33,1333460400,5640.0
2012,4,3,14,10,4.7410000000000005,4.7410000000000005,4.7410000000000005,4.7410000000000005,0.8905190000000001,1333462200,780.0
2012,4,3,15,2,4.74,4.74,4.74,4.74,29.444000000000006,1333465320,1740.0
2012,4,3,16,7,4.726,4.726,4.717,4.717,116.8,1333469220,1080.0
2012,4,3,17,0,4.717,4.717,4.717,4.717,1.23719,1333472400,780.0
2012,4,3,18,9,4.717,4.717,4.717,4.717,0.212,1333476540,1500.0
2012,4,3,19,14,4.79,4.79,4.79,4.79,6.0419,1333480440,1920.0
2012,4,3,21,27,4.75,4.75,4.75,4.75,173.87,1333488420,5400.0
2012,4,3,22,4,4.713,4.713,4.713,4.713,0.1,1333490640,1380.0
2012,4,3,23,7,4.71,4.71,4.71,4.71,20.927,1333494420,780.0
2012,4,4,0,27,4.7,4.7,4.667,4.667,35.0,1333499220,1860.0
2012,4,4,1,9,4.668,4.668,4.668,4.668,0.9,1333501740,2520.0
2012,4,4,2,7,4.699,4.7,4.699,4.7,200.3511,1333505220,840.0
2012,4,4,3,9,4.7,4.7,4.7,4.7,1.24451,1333508940,1140.0
2012,4,4,4,15,4.75,4.75,4.702,4.702,34.5,1333512900,1080.0
2012,4,4,5,7,4.709,4.709,4.709,4.709,1.1844,1333516020,3120.0
2012,4,4,6,17,4.74,4.74,4.74,4.74,4.2,1333520220,1980.0
2012,4,4,7,0,4.799,4.799,4.799,4.799,12.6554,1333522800,2160.0
2012,4,4,9,5,4.8,4.81,4.8,4.81,91.8633,1333530300,5700.0
2012,4,4,10,4,4.774,4.774,4.774,4.774,17.1432,1333533840,1680.0
2012,4,4,11,19,4.813,4.813,4.813,4.813,50.0,1333538340,4500.0
2012,4,4,14,27,4.79,4.79,4.79,4.79,5.0,1333549620,10080.0
2012,4,4,15,21,4.765,4.765,4.765,4.765,1.0,1333552860,2280.0
2012,4,4,16,6,4.848,4.848,4.848,4.848,0.685632,1333555560,900.0
2012,4,4,17,39,4.774,4.774,4.774,4.774,1.07,1333561140,3720.0
2012,4,4,18,26,4.7810000000000015,4.7810000000000015,4.772,4.772,32.3959,1333563960,1800.0
2012,4,4,19,4,4.779,4.779,4.779,4.779,2.19,1333566240,480.0
2012,4,4,20,3,4.797,4.798,4.797,4.798,9.5,1333569780,720.0
2012,4,4,21,22,4.771,4.771,4.771,4.771,68.0,1333574520,3180.0
2012,4,4,22,4,4.77,4.77,4.77,4.77,0.3871,1333577040,300.0
2012,4,4,23,22,4.72,4.72,4.72,4.72,21.6289,1333581720,1800.0
2012,4,5,0,21,4.78,4.78,4.78,4.78,3.22,1333585260,2400.0
2012,4,5,1,4,4.8,4.8,4.79,4.79,68.852,1333587840,420.0
2012,4,5,2,6,4.8,4.8,4.8,4.8,80.72,1333591560,480.0
2012,4,5,3,2,4.7810000000000015,4.7810000000000015,4.7810000000000015,4.7810000000000015,0.507737,1333594920,1080.0
2012,4,5,4,0,4.8,4.8,4.8,4.8,65.229,1333598400,240.0
2012,4,5,5,0,4.793,4.793,4.793,4.793,0.99029,1333602000,840.0
2012,4,5,6,4,4.773,4.773,4.755,4.755,105.999963,1333605840,780.0
2012,4,5,7,40,4.798,4.798,4.798,4.798,9.18792,1333611600,3480.0
2012,4,5,8,5,4.75,4.75,4.75,4.75,1.16,1333613100,1380.0
2012,4,5,9,16,4.78,4.78,4.78,4.78,0.23,1333617360,1500.0
2012,4,5,10,29,4.799,4.8,4.799,4.8,554.1271,1333621740,2460.0
2012,4,5,11,11,4.819,4.819,4.819,4.819,10.6083,1333624260,780.0
2012,4,5,12,17,4.755,4.755,4.745,4.745,10.0,1333628220,1800.0
2012,4,5,13,28,4.747,4.747,4.746,4.746,149.9998,1333632480,4260.0
2012,4,5,14,3,4.814,4.814,4.814,4.814,30.0,1333634580,1140.0
2012,4,5,15,47,4.779,4.779,4.779,4.779,0.152885,1333640820,4920.0
2012,4,5,16,0,4.8,4.8,4.8,4.8,20.0,1333641600,300.0
2012,4,5,17,0,4.8,4.8,4.8,4.8,0.252,1333645200,1980.0
2012,4,5,18,4,4.77,4.77,4.77,4.77,1.78975,1333649040,2160.0
2012,4,5,19,0,4.77,4.77,4.77,4.77,0.6407079999999999,1333652400,2040.0
2012,4,5,20,36,4.761,4.761,4.76,4.76,16.0,1333658160,2640.0
2012,4,5,21,16,4.754,4.754,4.75,4.75,256.1978,1333660560,1560.0
2012,4,5,22,14,4.748,4.748,4.748,4.748,3.84682,1333664040,3060.0
2012,4,5,23,5,4.7410000000000005,4.7410000000000005,4.7410000000000005,4.7410000000000005,3.13,1333667100,1320.0
2012,4,6,0,8,4.7860000000000005,4.7860000000000005,4.7860000000000005,4.7860000000000005,42.0,1333670880,660.0
2012,4,6,1,12,4.75,4.75,4.743,4.743,18.0,1333674720,1080.0
2012,4,6,2,22,4.779,4.779,4.779,4.779,12.8369,1333678920,1800.0
2012,4,6,3,5,4.78,4.78,4.78,4.78,0.7090000000000001,1333681500,1380.0
2012,4,6,4,1,4.779,4.779,4.779,4.779,40.0,1333684860,840.0
2012,4,6,5,17,4.785,4.785,4.785,4.785,57.54,1333689420,2160.0
2012,4,6,6,8,4.784,4.784,4.784,4.784,5.6863800000000015,1333692480,540.0
2012,4,6,7,2,4.788,4.788,4.788,4.788,0.5039899999999999,1333695720,480.0
2012,4,6,8,14,4.758,4.758,4.753,4.753,186.44,1333700040,4020.0
2012,4,6,9,36,4.8,4.8,4.8,4.8,1.0,1333704960,3120.0
2012,4,6,13,23,4.79,4.8,4.79,4.8,18.749967,1333718580,12960.0
2012,4,6,14,14,4.77,4.8,4.77,4.8,90.8341,1333721640,1260.0
2012,4,6,15,4,4.8,4.8,4.8,4.8,17.7169,1333724640,1500.0
2012,4,6,16,5,4.813,4.813,4.813,4.813,4.7394300000000005,1333728300,420.0
2012,4,6,17,16,4.782,4.782,4.782,4.782,52.13,1333732560,2400.0
2012,4,6,18,4,4.774,4.774,4.774,4.774,1.6271,1333735440,540.0
2012,4,6,20,4,4.802,4.802,4.802,4.802,12.8563,1333742640,4680.0
2012,4,6,21,0,4.814,4.815,4.814,4.815,2.1576150000000003,1333746000,60.0
2012,4,6,22,3,4.809,4.809,4.809,4.809,8.777000000000001,1333749780,2280.0
2012,4,6,23,55,4.815,4.815,4.815,4.815,103.38321,1333756500,3480.0
2012,4,7,0,20,4.815,4.815,4.815,4.815,1.3,1333758000,1440.0
2012,4,7,1,8,4.814,4.814,4.814,4.814,1.0157,1333760880,1020.0
2012,4,7,2,20,4.787,4.787,4.787,4.787,1.0,1333765200,3660.0
2012,4,7,3,7,4.79,4.79,4.79,4.79,1.0,1333768020,1980.0
2012,4,7,4,7,4.79,4.847,4.777,4.847,225.985008,1333771620,1560.0
2012,4,7,5,22,4.8,4.8,4.8,4.8,0.700518,1333776120,3600.0
2012,4,7,6,32,4.845,4.845,4.845,4.845,0.93,1333780320,3420.0
2012,4,7,8,5,4.801,4.801,4.801,4.801,6.4,1333785900,3960.0
2012,4,7,9,19,4.84,4.84,4.84,4.84,1.0,1333790340,1440.0
2012,4,7,10,7,4.8439999999999985,4.8439999999999985,4.8439999999999985,4.8439999999999985,1.0400002,1333793220,2580.0
2012,4,7,11,24,4.801,4.801,4.801,4.801,0.33,1333797840,2580.0
2012,4,7,14,4,4.802,4.802,4.8,4.8,105.97,1333807440,8520.0
2012,4,7,15,11,4.801,4.801,4.801,4.801,2.0,1333811460,720.0
2012,4,7,16,29,4.8,4.8,4.8,4.8,11.3961,1333816140,1860.0
2012,4,7,17,22,4.772,4.772,4.772,4.772,1.1,1333819320,1380.0
2012,4,7,18,6,4.762,4.762,4.751,4.751,119.944519,1333821960,1920.0
2012,4,7,19,7,4.78,4.78,4.751,4.751,42.4682,1333825620,1140.0
2012,4,7,20,2,4.8,4.81,4.8,4.81,19.13481,1333828920,1500.0
2012,4,7,21,26,4.757,4.757,4.75,4.75,299.9997,1333833960,1980.0
2012,4,7,22,0,4.751,4.751,4.751,4.751,0.525295,1333836000,1440.0
2012,4,7,23,13,4.74,4.74,4.74,4.74,2.53891,1333840380,1140.0
2012,4,8,0,0,4.73,4.73,4.72,4.72,103.999598,1333843200,1260.0
2012,4,8,1,3,4.739,4.739,4.739,4.739,0.46,1333846980,1380.0
2012,4,8,2,8,4.7,4.7,4.7,4.7,0.28,1333850880,2220.0
2012,4,8,3,4,4.68,4.68,4.68,4.68,5.74549,1333854240,660.0
2012,4,8,4,14,4.652,4.652,4.652,4.652,0.35478000000000004,1333858440,960.0
2012,4,8,5,19,4.66,4.66,4.61,4.61,99.999955,1333862340,1260.0
2012,4,8,6,1,4.668,4.668,4.668,4.668,1.0,1333864860,2520.0
2012,4,8,7,1,4.61,4.61,4.6,4.6,99.7283,1333868460,660.0
2012,4,8,8,14,4.5,4.5,4.5,4.5,2.19085,1333872840,1620.0
2012,4,8,9,18,4.5,4.5,4.5,4.5,3.3705,1333876680,1200.0
2012,4,8,10,29,4.49,4.49,4.49,4.49,0.1,1333880940,1860.0
2012,4,8,11,16,4.49,4.49,4.49,4.49,14.910001,1333883760,2820.0
2012,4,8,12,7,4.667,4.668,4.667,4.668,67.825,1333886820,720.0
2012,4,8,13,6,4.668,4.668,4.668,4.668,2.31124,1333890360,600.0
2012,4,8,14,4,4.664,4.664,4.664,4.664,0.221102,1333893840,2640.0
2012,4,8,15,14,4.548,4.549,4.53,4.53,81.715518,1333898040,960.0
2012,4,8,16,11,4.507,4.507,4.507,4.507,1.0,1333901460,3180.0
2012,4,8,17,2,4.512,4.512,4.512,4.512,18.96,1333904520,3060.0
2012,4,8,18,7,4.635,4.635,4.635,4.635,10.11,1333908420,3180.0
2012,4,8,19,12,4.505,4.505,4.5,4.5,69.0,1333912320,900.0
2012,4,8,20,1,4.47,4.47,4.47,4.47,0.8,1333915260,120.0
2012,4,8,21,3,4.598,4.598,4.598,4.598,37.0,1333918980,480.0
2012,4,8,22,10,4.5,4.5,4.5,4.5,70.0,1333923000,2820.0
2012,4,8,23,20,4.5,4.5,4.5,4.5,0.117,1333927200,2520.0
2012,4,9,0,0,4.5,4.5,4.5,4.5,3.707,1333929600,240.0
2012,4,9,1,8,4.55,4.55,4.55,4.55,1.65,1333933680,960.0
2012,4,9,2,9,4.54,4.54,4.54,4.54,0.7395,1333937340,1680.0
2012,4,9,3,30,4.55,4.55,4.55,4.55,3.27244,1333942200,3540.0
2012,4,9,4,45,4.53,4.53,4.53,4.53,3.0,1333946700,3720.0
2012,4,9,5,43,4.5,4.5,4.461,4.461,61.99998000000001,1333950180,3480.0
2012,4,9,6,8,4.461,4.461,4.461,4.461,39.029,1333951680,1500.0
2012,4,9,8,42,4.55,4.55,4.55,4.55,4.0,1333960920,6720.0
2012,4,9,10,42,4.45,4.45,4.45,4.45,29.9995,1333968120,7200.0
2012,4,9,12,28,4.4510000000000005,4.4510000000000005,4.4510000000000005,4.4510000000000005,10.45,1333974480,6360.0
2012,4,9,15,16,4.46,4.46,4.46,4.46,1.409,1333984560,8880.0
2012,4,9,16,11,4.46,4.46,4.46,4.46,0.1,1333987860,3300.0
2012,4,9,17,13,4.46,4.46,4.46,4.46,4.0,1333991580,2760.0
2012,4,9,18,18,4.461,4.461,4.461,4.461,0.21267800000000006,1333995480,3900.0
2012,4,9,19,5,4.539,4.539,4.539,4.539,0.212252,1333998300,1080.0
2012,4,9,20,2,4.416,4.416,4.415,4.415,2.6979990000000003,1334001720,3060.0
2012,4,9,21,29,4.414,4.414,4.414,4.414,15.68002,1334006940,3840.0
2012,4,9,22,1,4.498,4.498,4.496,4.496,4.96821,1334008860,660.0
2012,4,9,23,9,4.418,4.418,4.416,4.416,49.99998,1334012940,660.0
2012,4,10,0,37,4.49,4.49,4.49,4.49,10.36,1334018220,2520.0
2012,4,10,1,7,4.47,4.5,4.47,4.47,26.94176382,1334020020,1020.0
2012,4,10,2,3,4.579,4.579,4.579,4.579,0.5479999999999999,1334023380,600.0
2012,4,10,3,9,4.503,4.503,4.502,4.502,3.45915,1334027340,1800.0
2012,4,10,4,9,4.573,4.575,4.573,4.575,12.983607,1334030940,2040.0
2012,4,10,6,5,4.587,4.587,4.587,4.587,5.41942,1334037900,4320.0
2012,4,10,7,2,4.589,4.589,4.589,4.589,11.3,1334041320,1020.0
2012,4,10,8,17,4.589,4.59,4.589,4.59,253.3882,1334045820,4020.0
2012,4,10,10,33,4.589,4.589,4.589,4.589,0.21820100000000006,1334053980,6780.0
2012,4,10,11,14,4.589,4.589,4.589,4.589,2.1791,1334056440,2460.0
2012,4,10,12,4,4.479,4.479,4.479,4.479,1.0,1334059440,1920.0
2012,4,10,14,11,4.482,4.482,4.481,4.481,9.000001,1334067060,4980.0
2012,4,10,15,2,4.574,4.574,4.574,4.574,0.2062,1334070120,1560.0
2012,4,10,16,39,4.4910000000000005,4.4910000000000005,4.4910000000000005,4.4910000000000005,3.15,1334075940,3360.0
2012,4,10,17,11,4.559,4.583,4.559,4.583,50.00001,1334077860,1920.0
2012,4,10,18,14,4.64,4.64,4.64,4.64,0.229798,1334081640,1200.0
2012,4,10,19,8,4.6,4.6,4.6,4.6,0.228191,1334084880,1440.0
2012,4,10,20,18,4.617,4.617,4.617,4.617,4.33181,1334089080,1380.0
2012,4,10,21,26,4.61,4.61,4.61,4.61,13.0,1334093160,2160.0
2012,4,10,22,48,4.607,4.648,4.607,4.648,244.92327000000003,1334098080,4200.0
2012,4,10,23,3,4.65,4.65,4.65,4.65,1.24,1334098980,300.0
2012,4,11,0,2,4.649,4.649,4.649,4.649,7.0285600000000015,1334102520,360.0
2012,4,11,1,3,4.65,4.65,4.65,4.65,0.18,1334106180,360.0
2012,4,11,2,9,4.648,4.65,4.648,4.65,104.719919,1334110140,660.0
2012,4,11,3,8,4.65,4.65,4.65,4.65,7.46346,1334113680,660.0
2012,4,11,4,14,4.649,4.649,4.649,4.649,65.389,1334117640,1020.0
2012,4,11,5,0,4.66,4.66,4.66,4.66,4.782030000000002,1334120400,180.0
2012,4,11,6,35,4.7,4.7,4.7,4.7,250.0,1334126100,2880.0
2012,4,11,7,32,4.671,4.671,4.65,4.65,250.84478,1334129520,1980.0
2012,4,11,8,44,4.655,4.655,4.655,4.655,0.59,1334133840,3540.0
2012,4,11,9,17,4.655,4.655,4.655,4.655,1.0,1334135820,1980.0
2012,4,11,10,23,4.77,4.77,4.77,4.77,55.2514,1334139780,1860.0
2012,4,11,11,5,4.79,4.79,4.79,4.79,4.7671800000000015,1334142300,960.0
2012,4,11,13,9,4.7010000000000005,4.7010000000000005,4.7010000000000005,4.7010000000000005,0.26,1334149740,4800.0
2012,4,11,14,1,4.7,4.7,4.7,4.7,1.0,1334152860,3120.0
2012,4,11,15,10,4.7,4.7,4.7,4.7,0.21959,1334157000,900.0
2012,4,11,16,14,4.704,4.704,4.704,4.704,0.544,1334160840,1980.0
2012,4,11,17,31,4.7410000000000005,4.7410000000000005,4.7410000000000005,4.7410000000000005,1.214,1334165460,3600.0
2012,4,11,18,4,4.72,4.783,4.706,4.783,47.5000403,1334167440,420.0
2012,4,11,19,5,4.703,4.703,4.703,4.703,1.29767,1334171100,420.0
2012,4,11,20,8,4.73,4.73,4.73,4.73,2.12,1334174880,1980.0
2012,4,11,21,5,4.768,4.768,4.768,4.768,30.00001012,1334178300,720.0
2012,4,11,22,2,4.706,4.706,4.706,4.706,83.0742,1334181720,180.0
2012,4,11,23,29,4.73,4.73,4.73,4.73,0.18025,1334186940,2760.0
2012,4,12,0,8,4.722,4.722,4.702,4.702,97.914532,1334189280,840.0
2012,4,12,1,2,4.725,4.729,4.725,4.729,0.512763,1334192520,300.0
2012,4,12,2,2,4.729,4.73,4.729,4.73,165.0119,1334196120,180.0
2012,4,12,3,12,4.73,4.73,4.705,4.705,113.0,1334200320,3780.0
2012,4,12,4,0,4.75,4.75,4.75,4.75,68.9002,1334203200,60.0
2012,4,12,5,11,4.724,4.724,4.724,4.724,0.496444,1334207460,1320.0
2012,4,12,6,2,4.8,4.8,4.8,4.8,0.5,1334210520,180.0
2012,4,12,7,12,4.723,4.723,4.723,4.723,0.93,1334214720,1920.0
2012,4,12,8,4,4.8,4.8,4.8,4.8,6.57828,1334217840,720.0
2012,4,12,9,8,4.769,4.769,4.769,4.769,0.010000299999999998,1334221680,1200.0
2012,4,12,10,22,4.82,4.82,4.82,4.82,7.36633,1334226120,2940.0
2012,4,12,12,1,4.839,4.839,4.839,4.839,0.202813,1334232060,3960.0
2012,4,12,13,31,4.757,4.757,4.757,4.757,0.182038,1334237460,5340.0
2012,4,12,14,19,4.7639999999999985,4.7639999999999985,4.7639999999999985,4.7639999999999985,1.0,1334240340,1860.0
2012,4,12,15,36,4.754,4.754,4.754,4.754,1.12,1334244960,2700.0
2012,4,12,16,0,4.77,4.77,4.77,4.77,0.1,1334246400,180.0
2012,4,12,17,7,4.757,4.757,4.757,4.757,2.1,1334250420,780.0
2012,4,12,18,5,4.76,4.76,4.75,4.75,180.47494,1334253900,420.0
2012,4,12,19,10,4.75,4.75,4.75,4.75,30.0,1334257800,1200.0
2012,4,12,20,3,4.75,4.75,4.75,4.75,103.7,1334260980,540.0
2012,4,12,21,6,4.76,4.76,4.76,4.76,40.0,1334264760,2280.0
2012,4,12,22,0,4.74,4.74,4.706,4.706,119.99996000000002,1334268000,120.0
2012,4,12,23,6,4.7,4.7,4.7,4.7,0.799239,1334271960,600.0
2012,4,13,0,1,4.7,4.7,4.7,4.7,268.106,1334275260,120.0
2012,4,13,1,2,4.7,4.7,4.7,4.7,101.65,1334278920,240.0
2012,4,13,2,25,4.7,4.7,4.7,4.7,12.7948,1334283900,1800.0
2012,4,13,3,3,4.74,4.74,4.74,4.74,0.618639,1334286180,1080.0
2012,4,13,4,6,4.75,4.75,4.75,4.75,50.25898,1334289960,540.0
2012,4,13,5,2,4.707,4.707,4.707,4.707,18.6,1334293320,180.0
2012,4,13,6,6,4.747,4.76,4.747,4.76,87.235725,1334297160,900.0
2012,4,13,7,4,4.77,4.77,4.77,4.77,0.6843,1334300640,1200.0
2012,4,13,8,27,4.71,4.71,4.702,4.702,60.0,1334305620,2700.0
2012,4,13,9,29,4.796,4.798,4.796,4.798,16.4557,1334309340,3720.0
2012,4,13,11,26,4.8,4.8,4.8,4.8,88.2149,1334316360,5880.0
2012,4,13,12,16,4.81,4.81,4.81,4.81,3.9405,1334319360,1020.0
2012,4,13,13,49,4.74,4.74,4.74,4.74,94.9367,1334324940,5580.0
2012,4,13,14,2,4.75,4.75,4.75,4.75,3.70526,1334325720,240.0
2012,4,13,15,16,4.74,4.74,4.74,4.74,1.55,1334330160,1260.0
2012,4,13,16,12,4.749,4.749,4.749,4.749,0.24,1334333520,1020.0
2012,4,13,17,2,4.745,4.75,4.745,4.75,72.2045,1334336520,300.0
2012,4,13,18,21,4.75,4.75,4.75,4.75,102.0,1334341260,4740.0
2012,4,13,19,4,4.69,4.699,4.69,4.699,41.9281,1334343840,420.0
2012,4,13,20,43,4.721,4.721,4.721,4.721,0.820458,1334349780,2700.0
2012,4,13,21,2,4.721,4.721,4.721,4.721,9.80046,1334350920,180.0
2012,4,13,22,4,4.731,4.731,4.731,4.731,2.0,1334354640,420.0
2012,4,13,23,10,4.745,4.748,4.745,4.748,63.15722,1334358600,900.0
2012,4,14,0,25,4.747,4.75,4.747,4.75,74.400012,1334363100,3000.0
2012,4,14,1,1,4.725,4.725,4.725,4.725,1.67196,1334365260,720.0
2012,4,14,2,2,4.708,4.708,4.708,4.708,2.924,1334368920,840.0
2012,4,14,3,5,4.72,4.72,4.72,4.72,0.209,1334372700,600.0
2012,4,14,4,20,4.747,4.748,4.747,4.748,4.149004,1334377200,2100.0
2012,4,14,5,9,4.749,4.749,4.749,4.749,8.93622,1334380140,840.0
2012,4,14,6,0,4.731,4.731,4.731,4.731,0.207,1334383200,240.0
2012,4,14,7,4,4.824,4.824,4.824,4.824,14.2241,1334387040,960.0
2012,4,14,8,24,4.8,4.803,4.8,4.803,83.0,1334391840,2640.0
2012,4,14,9,3,4.803,4.803,4.803,4.803,1.92021,1334394180,900.0
2012,4,14,10,44,4.89,4.89,4.89,4.89,0.3,1334400240,3240.0
2012,4,14,11,0,4.944,4.949,4.944,4.949,6.0,1334401200,120.0
2012,4,14,12,29,4.91,4.91,4.91,4.91,0.998,1334406540,1860.0
2012,4,14,13,19,4.89,4.89,4.87,4.87,77.874208,1334409540,1680.0
2012,4,14,14,1,4.86,4.86,4.86,4.86,1.0,1334412060,540.0
2012,4,14,15,18,4.863,4.863,4.862,4.862,20.00003,1334416680,2160.0
2012,4,14,16,10,4.8610000000000015,4.8610000000000015,4.8610000000000015,4.8610000000000015,1.39,1334419800,1260.0
2012,4,14,17,3,4.8660000000000005,4.8660000000000005,4.8660000000000005,4.8660000000000005,0.211,1334422980,1200.0
2012,4,14,18,10,4.85,4.85,4.85,4.85,0.18,1334427000,840.0
2012,4,14,19,43,4.853,4.853,4.853,4.853,0.467511,1334432580,4800.0
2012,4,14,20,20,4.89,4.89,4.89,4.89,22.8451,1334434800,1440.0
2012,4,14,21,1,4.854,4.854,4.823,4.823,300.0,1334437260,180.0
2012,4,14,22,10,4.847,4.847,4.846,4.846,39.0,1334441400,960.0
2012,4,14,23,5,4.86,4.86,4.828,4.828,6.95,1334444700,420.0
2012,4,15,0,1,4.847,4.847,4.845,4.845,21.9945,1334448060,840.0
2012,4,15,1,13,4.853,4.853,4.853,4.853,5.9,1334452380,1440.0
2012,4,15,2,31,4.85,4.85,4.85,4.85,20.5,1334457060,3000.0
2012,4,15,3,6,4.802,4.802,4.802,4.802,19.0,1334459160,420.0
2012,4,15,4,2,4.85,4.85,4.85,4.85,76.78699999999998,1334462520,480.0
2012,4,15,5,8,4.846,4.846,4.846,4.846,25.59,1334466480,720.0
2012,4,15,6,14,4.847,4.847,4.847,4.847,0.3670000000000001,1334470440,3840.0
2012,4,15,7,23,4.811,4.811,4.811,4.811,8.02,1334474580,2280.0
2012,4,15,8,21,4.849,4.849,4.849,4.849,1.0,1334478060,1620.0
2012,4,15,9,14,4.848,4.848,4.848,4.848,7.96404,1334481240,2880.0
2012,4,15,10,43,4.849,4.849,4.849,4.849,0.31,1334486580,2940.0
2012,4,15,11,15,4.824,4.824,4.824,4.824,0.8241,1334488500,1920.0
2012,4,15,12,38,4.824,4.824,4.824,4.824,3.17,1334493480,2880.0
2012,4,15,15,8,4.824,4.824,4.824,4.824,1.0930799999999998,1334502480,9000.0
2012,4,15,16,58,4.819,4.819,4.8039999999999985,4.8039999999999985,195.19316,1334509080,4680.0
2012,4,15,17,11,4.8,4.8,4.8,4.8,0.1105,1334509860,780.0
2012,4,15,18,19,4.839,4.839,4.839,4.839,1.0,1334513940,1620.0
2012,4,15,19,54,4.835,4.836,4.835,4.836,49.665,1334519640,3720.0
2012,4,15,20,16,4.8,4.8,4.791,4.791,10.000002,1334520960,1260.0
2012,4,15,21,24,4.796,4.796,4.795,4.795,30.0,1334525040,4080.0
2012,4,15,22,6,4.82,4.84,4.82,4.84,18.19,1334527560,2100.0
2012,4,15,23,7,4.8,4.8,4.8,4.8,0.61,1334531220,780.0
2012,4,16,0,29,4.83,4.83,4.83,4.83,11.0,1334536140,2820.0
2012,4,16,2,9,4.835,4.839,4.835,4.839,21.999959,1334542140,5760.0
2012,4,16,3,15,4.84,4.84,4.84,4.84,10.95,1334546100,3540.0
2012,4,16,4,1,4.834,4.834,4.834,4.834,6.4,1334548860,180.0
2012,4,16,5,21,4.833,4.833,4.833,4.833,11.52,1334553660,1740.0
2012,4,16,6,20,4.839,4.84,4.839,4.84,20.09999,1334557200,1500.0
2012,4,16,7,7,4.81,4.81,4.81,4.81,3.0,1334560020,2820.0
2012,4,16,9,41,4.81,4.81,4.81,4.81,0.1,1334569260,6840.0
2012,4,16,11,6,4.868,4.868,4.868,4.868,0.81,1334574360,5100.0
2012,4,16,12,50,4.84,4.84,4.84,4.84,0.2,1334580600,6240.0
2012,4,16,13,28,4.841,4.841,4.84,4.84,0.66,1334582880,2280.0
2012,4,16,14,22,4.836,4.836,4.836,4.836,0.424,1334586120,1980.0
2012,4,16,15,12,4.811,4.811,4.811,4.811,1.85,1334589120,1620.0
2012,4,16,17,6,4.85,4.859,4.85,4.859,57.05511,1334595960,4380.0
2012,4,16,18,8,4.824,4.824,4.824,4.824,9.0,1334599680,780.0
2012,4,16,19,42,4.83,4.84,4.83,4.84,9.1413,1334605320,2760.0
2012,4,16,20,9,4.84,4.84,4.84,4.84,101.76655,1334606940,1620.0
2012,4,16,21,14,4.836,4.836,4.836,4.836,0.86,1334610840,2100.0
2012,4,16,22,0,4.86,4.86,4.86,4.86,0.119197,1334613600,1200.0
2012,4,16,23,7,4.8,4.8,4.8,4.8,17.8357,1334617620,600.0
2012,4,17,0,4,4.79,4.79,4.772,4.772,238.99999,1334621040,360.0
2012,4,17,1,7,4.799,4.799,4.799,4.799,76.637,1334624820,540.0
2012,4,17,2,9,4.8,4.8,4.8,4.8,102.621,1334628540,660.0
2012,4,17,3,1,4.8,4.8,4.8,4.8,0.258758,1334631660,360.0
2012,4,17,4,1,4.8,4.8,4.8,4.8,8.09501,1334635260,300.0
2012,4,17,5,4,4.79,4.79,4.79,4.79,5.58771,1334639040,1080.0
2012,4,17,6,43,4.838,4.838,4.838,4.838,13.7175,1334644980,3000.0
2012,4,17,7,13,4.8580000000000005,4.8580000000000005,4.8580000000000005,4.8580000000000005,10.98,1334646780,1320.0
2012,4,17,8,0,4.859,4.865,4.859,4.865,100.000003,1334649600,1140.0
2012,4,17,9,14,4.833,4.833,4.833,4.833,0.6,1334654040,2820.0
2012,4,17,10,15,4.865,4.8660000000000005,4.865,4.8660000000000005,76.911,1334657700,2520.0
2012,4,17,11,12,4.833,4.833,4.833,4.833,18.22,1334661120,1440.0
2012,4,17,13,2,4.84,4.84,4.79,4.79,121.444,1334667720,6120.0
2012,4,17,14,54,4.813,4.813,4.813,4.813,0.974,1334674440,5340.0
2012,4,17,15,38,4.83,4.83,4.83,4.83,0.8807790000000001,1334677080,2640.0
2012,4,17,16,37,4.825,4.825,4.825,4.825,20.0,1334680620,2340.0
2012,4,17,17,6,4.8210000000000015,4.8210000000000015,4.82,4.82,27.9846,1334682360,720.0
2012,4,17,18,16,4.848,4.848,4.848,4.848,2.6,1334686560,1020.0
2012,4,17,19,5,4.83,4.83,4.822,4.822,5.6,1334689500,1680.0
2012,4,17,20,4,4.825,4.825,4.825,4.825,0.2,1334693040,1500.0
2012,4,17,21,1,4.868,4.868,4.868,4.868,5.0,1334696460,360.0
2012,4,17,22,12,4.843,4.843,4.843,4.843,7.03362,1334700720,960.0
2012,4,17,23,3,4.9,4.9,4.9,4.9,1.33095,1334703780,480.0
2012,4,18,0,11,4.898,4.898,4.898,4.898,0.18919,1334707860,840.0
2012,4,18,1,2,4.852,4.852,4.852,4.852,1.008,1334710920,2940.0
2012,4,18,2,3,4.894,4.894,4.894,4.894,14.713,1334714580,240.0
2012,4,18,3,8,4.86,4.86,4.86,4.86,1.80582,1334718480,540.0
2012,4,18,4,3,4.869,4.869,4.869,4.869,0.221246,1334721780,1440.0
2012,4,18,5,21,4.872,4.872,4.872,4.872,0.158,1334726460,3120.0
2012,4,18,6,2,4.876,4.9,4.876,4.9,248.116523,1334728920,1080.0
2012,4,18,7,2,4.928,4.928,4.928,4.928,19.69,1334732520,420.0
2012,4,18,9,1,4.928,4.928,4.928,4.928,9.38103,1334739660,3780.0
2012,4,18,11,47,4.945,4.945,4.945,4.945,63.2,1334749620,7200.0
2012,4,18,12,3,5.0,5.0,5.0,5.0,9.0,1334750580,240.0
2012,4,18,13,37,4.967,4.968,4.966,4.966,34.78,1334756220,3720.0
2012,4,18,14,11,4.9830000000000005,4.9830000000000005,4.9830000000000005,4.9830000000000005,11.0,1334758260,2040.0
2012,4,18,15,5,5.079,5.079,5.079,5.079,78.7928,1334761500,2220.0
2012,4,18,16,2,4.993,4.993,4.993,4.993,0.2,1334764920,1260.0
2012,4,18,17,12,4.9860000000000015,4.9860000000000015,4.9860000000000015,4.9860000000000015,2.1046400000000003,1334769120,900.0
2012,4,18,18,17,5.0,5.0,5.0,5.0,2.55688,1334773020,2640.0
2012,4,18,19,1,4.9860000000000015,4.9860000000000015,4.985,4.985,11.0,1334775660,2640.0
2012,4,18,20,22,4.985,4.985,4.985,4.985,0.2,1334780520,2820.0
2012,4,18,21,28,4.9860000000000015,4.9860000000000015,4.9860000000000015,4.9860000000000015,5.52019,1334784480,2580.0
2012,4,18,22,8,5.0,5.0,5.0,5.0,25.950033800000003,1334786880,1680.0
2012,4,18,23,3,5.0,5.0,5.0,5.0,80.525581,1334790180,240.0
2012,4,19,0,5,4.99,4.99,4.99,4.99,300.0,1334793900,360.0
2012,4,19,1,1,5.018,5.024,5.018,5.024,95.308028,1334797260,900.0
2012,4,19,2,2,5.025,5.025,4.999,4.999,1.19600156,1334800920,300.0
2012,4,19,3,1,5.03,5.03,5.03,5.03,58.7885,1334804460,300.0
2012,4,19,4,1,5.1,5.1,5.1,5.1,0.9,1334808060,180.0
2012,4,19,5,0,5.023,5.023,5.022,5.022,49.999989,1334811600,600.0
2012,4,19,6,19,5.08,5.099,5.08,5.099,19.045001,1334816340,2520.0
2012,4,19,7,11,5.099,5.099,5.099,5.099,19.03,1334819460,1020.0
2012,4,19,8,9,5.041,5.041,5.041,5.041,0.225679,1334822940,600.0
2012,4,19,9,3,5.12,5.12,5.12,5.12,9.76,1334826180,240.0
2012,4,19,11,20,5.119,5.119,5.119,5.119,1.03,1334834400,5880.0
2012,4,19,12,20,5.11,5.119,5.11,5.119,4.4,1334838000,1860.0
2012,4,19,13,16,5.117,5.117,5.117,5.117,6.329,1334841360,2700.0
2012,4,19,14,7,5.11,5.11,5.11,5.11,5.0,1334844420,780.0
2012,4,19,15,5,5.047,5.047,5.047,5.047,0.364,1334847900,2100.0
2012,4,19,16,4,5.052,5.052,5.052,5.052,2.26,1334851440,900.0
2012,4,19,17,2,5.06,5.06,5.06,5.06,0.5,1334854920,2400.0
2012,4,19,18,3,5.08,5.08,5.08,5.08,1.041,1334858580,240.0
2012,4,19,19,1,5.1,5.1,5.1,5.1,0.971,1334862060,120.0
2012,4,19,20,5,5.078,5.079,5.078,5.079,96.9778,1334865900,420.0
2012,4,19,21,3,5.06,5.06,5.06,5.06,0.14400000000000002,1334869380,360.0
2012,4,19,22,3,5.078,5.078,5.078,5.078,20.6,1334872980,1380.0
2012,4,19,23,4,5.055,5.055,5.055,5.055,0.126,1334876640,480.0
2012,4,20,0,3,5.07,5.07,5.07,5.07,73.2282,1334880180,600.0
2012,4,20,1,1,5.05,5.058,5.05,5.058,97.3804,1334883660,420.0
2012,4,20,2,3,5.017,5.017,5.001,5.001,142.0,1334887380,480.0
2012,4,20,3,1,5.002,5.002,5.002,5.002,1.03,1334890860,120.0
2012,4,20,4,9,4.975,4.975,4.975,4.975,0.268316,1334894940,840.0
2012,4,20,5,1,5.003,5.003,5.003,5.003,91.0,1334898060,240.0
2012,4,20,6,0,5.0,5.002,5.0,5.002,2.854869,1334901600,300.0
2012,4,20,7,6,4.989,4.989,4.989,4.989,9.69106,1334905560,1020.0
2012,4,20,8,4,5.0,5.0,5.0,5.0,8.3449,1334909040,360.0
2012,4,20,9,40,4.99,4.99,4.99,4.99,6.87269,1334914800,2520.0
2012,4,20,10,2,5.003,5.003,5.003,5.003,103.976,1334916120,480.0
2012,4,20,11,10,5.003,5.003,5.003,5.003,10.05,1334920200,1020.0
2012,4,20,12,12,5.003,5.003,5.003,5.003,10.87,1334923920,1380.0
2012,4,20,13,13,5.0,5.0,5.0,5.0,18.252,1334927580,3480.0
2012,4,20,14,0,5.003,5.003,5.003,5.003,156.724,1334930400,120.0
2012,4,20,15,5,5.003,5.003,5.003,5.003,98.4509,1334934300,900.0
2012,4,20,16,10,5.003,5.003,5.003,5.003,0.132873,1334938200,780.0
2012,4,20,17,10,5.001,5.001,5.001,5.001,37.0,1334941800,1380.0
2012,4,20,18,19,5.011,5.011,5.011,5.011,1.35,1334945940,1440.0
2012,4,20,19,5,5.011,5.011,5.011,5.011,2.82764,1334948700,1260.0
2012,4,20,20,24,5.05,5.05,5.05,5.05,0.1,1334953440,2640.0
2012,4,20,21,0,5.025,5.025,5.02,5.02,87.0,1334955600,1920.0
2012,4,20,22,4,5.045,5.045,5.045,5.045,2.099052,1334959440,2040.0
2012,4,20,23,18,5.05,5.05,5.05,5.05,2.33521,1334963880,2040.0
2012,4,21,0,15,5.0310000000000015,5.0310000000000015,5.0310000000000015,5.0310000000000015,0.5,1334967300,2760.0
2012,4,21,1,11,5.041,5.041,5.041,5.041,0.78,1334970660,1260.0
2012,4,21,2,3,5.09,5.09,5.09,5.09,3.21721,1334973780,240.0
2012,4,21,3,48,5.097,5.099,5.097,5.099,105.95,1334980080,3300.0
2012,4,21,4,2,5.04,5.04,5.04,5.04,150.0,1334980920,720.0
2012,4,21,5,4,5.19,5.19,5.19,5.19,0.572517,1334984640,300.0
2012,4,21,6,9,5.1560000000000015,5.1560000000000015,5.1560000000000015,5.1560000000000015,1.0,1334988540,780.0
2012,4,21,7,0,5.3,5.3,5.3,5.3,13.37,1334991600,120.0
2012,4,21,8,0,5.369,5.369,5.369,5.369,0.65,1334995200,540.0
2012,4,21,9,1,5.301,5.301,5.301,5.301,5.0,1334998860,480.0
2012,4,21,11,55,5.273,5.273,5.272,5.272,9.65631,1335009300,7560.0
2012,4,21,13,6,5.275,5.275,5.275,5.275,0.994,1335013560,4260.0
2012,4,21,14,5,5.277,5.277,5.277,5.277,0.595742,1335017100,2640.0
2012,4,21,15,14,5.28,5.28,5.28,5.28,0.11,1335021240,4140.0
2012,4,21,16,18,5.276,5.276,5.276,5.276,0.476186,1335025080,1440.0
2012,4,21,17,3,5.125,5.125,5.125,5.125,0.42,1335027780,240.0
2012,4,21,18,9,5.153,5.153,5.153,5.153,2.9,1335031740,2940.0
2012,4,21,19,11,5.27,5.27,5.27,5.27,2.0,1335035460,720.0
2012,4,21,20,14,5.225,5.225,5.225,5.225,0.5843510000000001,1335039240,1020.0
2012,4,21,21,3,5.21,5.21,5.21,5.21,0.47,1335042180,900.0
2012,4,21,22,1,5.207000000000002,5.207000000000002,5.207000000000002,5.207000000000002,6.50426,1335045660,540.0
2012,4,21,23,0,5.225,5.225,5.225,5.225,4.99,1335049200,360.0
2012,4,22,0,3,5.228,5.228,5.1320000000000014,5.1320000000000014,6.13472,1335052980,240.0
2012,4,22,1,39,5.154,5.154,5.152,5.152,13.33,1335058740,2820.0
2012,4,22,2,0,5.192,5.192,5.192,5.192,1.0,1335060000,600.0
2012,4,22,3,2,5.15,5.15,5.15,5.15,1.98,1335063720,1740.0
2012,4,22,4,7,5.15,5.15,5.15,5.15,500.00031,1335067620,1620.0
2012,4,22,5,26,5.15,5.15,5.143,5.143,369.926,1335072360,2400.0
2012,4,22,6,17,5.185,5.185,5.185,5.185,0.299,1335075420,1740.0
2012,4,22,7,14,5.185,5.185,5.185,5.185,0.985418,1335078840,1920.0
2012,4,22,8,35,5.185,5.185,5.185,5.185,2.5,1335083700,4800.0
2012,4,22,9,26,5.185,5.233,5.185,5.233,13.96,1335086760,1800.0
2012,4,22,12,42,5.155,5.155,5.151,5.151,2.08,1335098520,11640.0
2012,4,22,13,0,5.225,5.225,5.225,5.225,10.0,1335099600,180.0
2012,4,22,14,41,5.225,5.225,5.225,5.225,17.5675,1335105660,3000.0
2012,4,22,15,2,5.225,5.225,5.225,5.225,0.182831,1335106920,540.0
2012,4,22,16,4,5.232,5.232,5.232,5.232,0.1,1335110640,2160.0
2012,4,22,17,22,5.231,5.231,5.231,5.231,5.30417,1335115320,2640.0
2012,4,22,18,37,5.15,5.15,5.15,5.15,17.2814,1335119820,2700.0
2012,4,22,19,32,5.165,5.165,5.165,5.165,2.05,1335123120,2460.0
2012,4,22,20,17,5.15,5.15,5.15,5.15,1.06614,1335125820,1140.0
2012,4,22,21,2,5.1789999999999985,5.1789999999999985,5.1789999999999985,5.1789999999999985,0.151369,1335128520,1200.0
2012,4,22,22,2,5.178,5.1789999999999985,5.178,5.1789999999999985,50.99995,1335132120,480.0
2012,4,22,23,1,5.143,5.143,5.143,5.143,0.23,1335135660,360.0
2012,4,23,0,13,5.13,5.13,5.13,5.13,25.34,1335139980,2640.0
2012,4,23,1,0,5.143,5.143,5.143,5.143,0.10000004,1335142800,60.0
2012,4,23,2,8,5.12,5.12,5.12,5.12,30.1058,1335146880,600.0
2012,4,23,3,3,5.084,5.084,5.084,5.084,0.55,1335150180,240.0
2012,4,23,4,5,5.12,5.12,5.12,5.12,38.6798,1335153900,780.0
2012,4,23,5,3,5.12,5.13,5.12,5.13,15.5545327,1335157380,420.0
2012,4,23,6,3,5.098,5.098,5.098,5.098,0.616374,1335160980,1200.0
2012,4,23,7,31,5.098,5.098,5.04,5.04,178.56701359,1335166260,4800.0
2012,4,23,8,28,5.129,5.13,5.129,5.13,1.0,1335169680,2100.0
2012,4,23,10,12,5.07,5.07,5.06,5.06,2.0,1335175920,5640.0
2012,4,23,12,1,5.07,5.07,5.06,5.06,2.065,1335182460,6540.0
2012,4,23,14,20,5.06,5.06,5.06,5.06,1.0,1335190800,8280.0
2012,4,23,16,34,5.05,5.05,5.045,5.045,4.26145,1335198840,6060.0
2012,4,23,17,4,5.05,5.05,5.05,5.05,1.0426,1335200640,840.0
2012,4,23,18,21,5.088,5.088,5.088,5.088,25.0138,1335205260,1620.0
2012,4,23,19,23,5.041,5.041,5.041,5.041,68.0,1335208980,1500.0
2012,4,23,20,5,5.041,5.041,5.041,5.041,3.9,1335211500,1260.0
2012,4,23,21,16,5.078,5.078,5.078,5.078,2.99345,1335215760,3180.0
2012,4,23,22,19,5.078,5.078,5.0360000000000005,5.0360000000000005,80.645026,1335219540,2940.0
2012,4,23,23,1,5.041,5.041,5.041,5.041,1.11,1335222060,120.0
2012,4,24,0,4,5.079,5.079,5.079,5.079,1.6525900000000002,1335225840,900.0
2012,4,24,1,5,5.079,5.079,5.079,5.079,18.7084,1335229500,420.0
2012,4,24,2,5,5.079,5.079,5.079,5.079,2.0,1335233100,1620.0
2012,4,24,3,14,5.061,5.08,5.061,5.08,3.3971819,1335237240,2100.0
2012,4,24,4,2,5.041,5.041,5.04,5.04,93.0,1335240120,300.0
2012,4,24,5,8,5.078,5.079,5.078,5.079,22.6078,1335244080,600.0
2012,4,24,6,2,5.03,5.03,5.03,5.03,18.49,1335247320,720.0
2012,4,24,7,1,5.077,5.078,5.077,5.078,25.0,1335250860,960.0
2012,4,24,8,0,5.075,5.075,5.075,5.075,6.1288300000000016,1335254400,720.0
2012,4,24,9,4,5.035,5.035,5.035,5.035,4.6748,1335258240,420.0
2012,4,24,10,57,5.001,5.001,5.0,5.0,5.92,1335265020,5100.0
2012,4,24,11,1,5.01,5.01,5.0,5.0,22.000008,1335265260,240.0
2012,4,24,12,14,5.05,5.075,5.05,5.075,11.299999,1335269640,1200.0
2012,4,24,13,30,5.001,5.001,5.0,5.0,607.1990000000002,1335274200,4080.0
2012,4,24,14,1,4.872,4.872,4.872,4.872,0.1,1335276060,180.0
2012,4,24,15,1,4.9,4.9,4.9,4.9,20.9227,1335279660,420.0
2012,4,24,16,6,4.9,4.9,4.9,4.9,168.7466,1335283560,600.0
2012,4,24,17,4,4.999,4.999,4.999,4.999,1.0,1335287040,960.0
2012,4,24,18,3,4.94,4.94,4.94,4.94,44.99672,1335290580,480.0
2012,4,24,19,4,4.95,4.95,4.95,4.95,43.2117,1335294240,600.0
2012,4,24,20,3,5.048,5.05,5.048,5.05,38.3,1335297780,2220.0
2012,4,24,21,18,5.066,5.066,5.066,5.066,8.85,1335302280,2100.0
2012,4,24,22,8,5.015,5.015,5.015,5.015,0.450544,1335305280,780.0
2012,4,24,23,16,5.017,5.017,5.017,5.017,0.1,1335309360,1200.0
2012,4,25,0,9,5.0,5.049,5.0,5.049,3.0,1335312540,1020.0
2012,4,25,1,29,5.038,5.038,5.038,5.038,49.999958,1335317340,4800.0
2012,4,25,2,8,5.042,5.042,5.042,5.042,0.1,1335319680,1140.0
2012,4,25,3,2,5.05,5.075,5.05,5.075,20.009486,1335322920,360.0
2012,4,25,4,12,5.005,5.005,5.001,5.001,100.0,1335327120,1620.0
2012,4,25,5,13,5.02,5.02,5.02,5.02,1.98,1335330780,1560.0
2012,4,25,6,43,5.05,5.05,5.05,5.05,1.0,1335336180,3180.0
2012,4,25,7,3,5.02,5.02,5.02,5.02,5.5817,1335337380,1200.0
2012,4,25,8,4,4.985,4.985,4.985,4.985,16.7183,1335341040,540.0
2012,4,25,9,4,5.0,5.0,5.0,5.0,1.0,1335344640,2100.0
2012,4,25,10,19,4.9860000000000015,4.9860000000000015,4.9860000000000015,4.9860000000000015,0.17,1335349140,4260.0
2012,4,25,12,20,5.0,5.0,5.0,5.0,15.0,1335356400,5760.0
2012,4,25,13,51,4.973,4.973,4.973,4.973,1.12544,1335361860,3840.0
2012,4,25,14,13,5.0,5.0,5.0,5.0,25.0,1335363180,960.0
2012,4,25,15,3,5.0,5.0,5.0,5.0,24.0256,1335366180,660.0
2012,4,25,16,33,5.017,5.017,5.017,5.017,10.1514,1335371580,3660.0
2012,4,25,17,21,5.03,5.03,5.03,5.03,10.628608,1335374460,1380.0
2012,4,25,18,3,5.0,5.0,5.0,5.0,33.73,1335376980,660.0
2012,4,25,19,0,5.02,5.02,5.02,5.02,1.99,1335380400,1680.0
2012,4,25,20,2,4.97,4.97,4.95,4.95,97.8,1335384120,600.0
2012,4,25,22,20,4.998,4.998,4.998,4.998,0.121,1335392400,7980.0
2012,4,25,23,9,4.998,4.998,4.998,4.998,0.059,1335395340,2040.0
2012,4,26,0,22,5.0,5.03,5.0,5.03,76.6079,1335399720,4140.0
2012,4,26,1,5,4.957,4.957,4.957,4.957,0.21,1335402300,2520.0
2012,4,26,2,23,4.97,5.0,4.97,5.0,6.1592,1335406980,4680.0
2012,4,26,3,4,5.015,5.015,5.01,5.01,0.473631,1335409440,2460.0
2012,4,26,4,6,5.045,5.045,5.045,5.045,2.02,1335413160,960.0
2012,4,26,5,3,5.05,5.05,5.05,5.05,8.0,1335416580,3000.0
2012,4,26,6,23,5.06,5.06,5.06,5.06,14.769,1335421380,1800.0
2012,4,26,7,7,5.083,5.083,5.083,5.083,2.15,1335424020,660.0
2012,4,26,8,10,5.084,5.084,5.084,5.084,10.0,1335427800,3120.0
2012,4,26,10,40,5.05,5.05,5.05,5.05,31.05,1335436800,9000.0
2012,4,26,11,49,5.047,5.047,5.045,5.045,2.88837273,1335440940,4140.0
2012,4,26,12,48,5.05,5.07,5.05,5.07,29.57,1335444480,3540.0
2012,4,26,13,8,5.02,5.02,5.02,5.02,0.1002,1335445680,960.0
2012,4,26,14,36,5.02,5.02,5.0,5.0,19.83422,1335450960,5220.0
2012,4,26,15,13,5.0,5.0,5.0,5.0,0.1002,1335453180,2220.0
2012,4,26,16,13,4.981,4.981,4.98,4.98,2.46532,1335456780,1320.0
2012,4,26,17,4,4.99,4.99,4.99,4.99,0.28,1335459840,2280.0
2012,4,26,18,7,4.98,4.98,4.966,4.966,94.80003,1335463620,3300.0
2012,4,26,19,27,4.972,4.972,4.971,4.971,76.84,1335468420,1740.0
2012,4,26,20,0,5.039,5.039,5.039,5.039,0.596,1335470400,180.0
2012,4,26,21,1,4.972,4.972,4.972,4.972,1.69,1335474060,840.0
2012,4,26,22,9,5.0280000000000005,5.0280000000000005,5.0280000000000005,5.0280000000000005,15.9236,1335478140,1740.0
2012,4,26,23,39,4.963,4.963,4.962,4.962,17.1132,1335483540,5400.0
2012,4,27,0,0,4.94,4.94,4.94,4.94,1.0,1335484800,60.0
2012,4,27,1,1,4.95,4.95,4.95,4.95,56.0,1335488460,240.0
2012,4,27,2,0,5.0,5.0,5.0,5.0,6.2,1335492000,840.0
2012,4,27,3,1,4.942,4.942,4.941,4.941,50.0,1335495660,540.0
2012,4,27,4,31,4.997,4.997,4.997,4.997,1.13,1335501060,4380.0
2012,4,27,5,8,4.961,4.961,4.961,4.961,5.99,1335503280,780.0
2012,4,27,6,11,4.977,4.977,4.977,4.977,10.0,1335507060,1080.0
2012,4,27,7,7,4.99,4.99,4.99,4.99,1.0,1335510420,1980.0
2012,4,27,8,54,5.0,5.0,5.0,5.0,2.17,1335516840,3600.0
2012,4,27,9,36,5.0,5.0,5.0,5.0,15.4,1335519360,2520.0
2012,4,27,11,3,4.977,4.977,4.977,4.977,3.56,1335524580,5220.0
2012,4,27,12,13,4.99,4.99,4.99,4.99,25.0,1335528780,1620.0
2012,4,27,13,35,4.99,4.99,4.99,4.99,18.0541,1335533700,3540.0
2012,4,27,14,24,4.989,4.989,4.989,4.989,0.785633,1335536640,1920.0
2012,4,27,15,22,4.945,4.945,4.945,4.945,2.3386,1335540120,1380.0
2012,4,27,16,17,4.953,4.953,4.953,4.953,0.688384,1335543420,2160.0
2012,4,27,17,5,4.956,4.956,4.956,4.956,1.29264,1335546300,1500.0
2012,4,27,18,2,4.963,4.963,4.963,4.963,8.365,1335549720,1140.0
2012,4,27,19,6,4.978,4.978,4.978,4.978,4.0,1335553560,660.0
2012,4,27,20,5,4.934,4.934,4.933,4.933,9.22827,1335557100,720.0
2012,4,27,21,6,4.941,4.941,4.938,4.938,39.2,1335560760,3300.0
2012,4,27,22,7,4.941,4.941,4.941,4.941,18.000020000000006,1335564420,1380.0
2012,4,27,23,21,4.998,5.0,4.998,5.0,79.215,1335568860,3060.0
2012,4,28,0,25,4.995,5.0,4.995,5.0,86.6837,1335572700,3840.0
2012,4,28,1,21,4.97,4.97,4.95,4.95,107.0,1335576060,3180.0
2012,4,28,2,17,4.958,4.958,4.958,4.958,9.34,1335579420,2100.0
2012,4,28,3,37,4.96,4.96,4.96,4.96,0.57,1335584220,3960.0
2012,4,28,5,16,4.96,4.96,4.96,4.96,3.82325,1335590160,5220.0
2012,4,28,7,28,4.995,4.996,4.995,4.996,126.000004,1335598080,5460.0
2012,4,28,8,48,4.99,4.99,4.99,4.99,28.88,1335602880,3900.0
2012,4,28,9,26,4.999,5.0,4.999,5.0,5.4854059999999984,1335605160,1740.0
2012,4,28,10,16,5.0,5.0,5.0,5.0,14.09794,1335608160,1020.0
2012,4,28,11,19,5.0360000000000005,5.0360000000000005,5.0360000000000005,5.0360000000000005,26.58,1335611940,1200.0
2012,4,28,12,4,5.033,5.033,5.033,5.033,18.478,1335614640,2700.0
2012,4,28,13,0,4.98,4.98,4.98,4.98,0.43,1335618000,300.0
2012,4,28,14,31,5.0,5.029,5.0,5.029,2.969998,1335623460,3000.0
2012,4,28,15,42,4.998,4.998,4.998,4.998,6.7340300000000015,1335627720,3180.0
2012,4,28,16,0,4.96,4.96,4.96,4.96,14.732,1335628800,120.0
2012,4,28,17,8,4.975,4.975,4.975,4.975,3.0,1335632880,600.0
2012,4,28,18,13,4.94,4.94,4.94,4.94,5.0,1335636780,1080.0
2012,4,28,19,9,4.936,4.936,4.936,4.936,0.686999,1335640140,1200.0
2012,4,28,20,24,4.936,4.936,4.935,4.935,50.0,1335644640,4020.0
2012,4,28,21,4,4.922,4.922,4.922,4.922,0.349275,1335647040,1680.0
2012,4,28,22,3,4.949,4.975,4.949,4.975,19.09,1335650580,1680.0
2012,4,28,23,1,4.939,4.94,4.939,4.94,69.7838,1335654060,2460.0
2012,4,29,0,0,4.9,4.94,4.9,4.94,127.94516029999998,1335657600,120.0
2012,4,29,1,10,4.86,4.86,4.851,4.851,45.51998,1335661800,1740.0
2012,4,29,2,5,4.857,4.857,4.857,4.857,33.0,1335665100,1260.0
2012,4,29,3,9,4.9,4.9,4.9,4.9,0.75,1335668940,2040.0
2012,4,29,4,13,4.871,4.871,4.87,4.87,37.75,1335672780,3660.0
2012,4,29,5,19,4.865,4.865,4.865,4.865,1.0,1335676740,2640.0
2012,4,29,6,43,4.92,4.92,4.92,4.92,3.4798,1335681780,2880.0
2012,4,29,8,49,4.925,4.936,4.925,4.936,19.65146,1335689340,7560.0
2012,4,29,9,23,4.937,4.937,4.937,4.937,2.010004,1335691380,1980.0
2012,4,29,11,49,4.884,4.884,4.88,4.88,12.880001,1335700140,6720.0
2012,4,29,12,20,4.938,4.938,4.938,4.938,18.66,1335702000,1860.0
2012,4,29,14,4,4.938,4.938,4.938,4.938,9.937,1335708240,5820.0
2012,4,29,15,34,4.891,4.891,4.891,4.891,30.0,1335713640,5220.0
2012,4,29,16,9,4.891,4.891,4.891,4.891,0.443879,1335715740,1020.0
2012,4,29,18,59,4.901,4.901,4.901,4.901,1.75301,1335725940,8640.0
2012,4,29,19,0,4.9,4.9,4.9,4.9,0.27,1335726000,60.0
2012,4,29,20,1,4.893,4.893,4.893,4.893,1.00924,1335729660,840.0
2012,4,29,21,14,4.894,4.894,4.893,4.893,9.17,1335734040,1380.0
2012,4,29,22,25,4.89,4.89,4.89,4.89,0.24892,1335738300,2640.0
2012,4,29,23,32,4.89,4.89,4.89,4.89,0.26478,1335742320,2280.0
2012,4,30,0,4,4.87,4.87,4.87,4.87,0.171981,1335744240,1560.0
2012,4,30,1,14,4.87,4.87,4.87,4.87,4.48696,1335748440,1080.0
2012,4,30,2,10,4.868,4.868,4.868,4.868,0.1,1335751800,3360.0
2012,4,30,3,47,4.828,4.828,4.828,4.828,18.6414,1335757620,3300.0
2012,4,30,4,3,4.828,4.828,4.828,4.828,14.9254,1335758580,600.0
2012,4,30,5,10,4.828,4.828,4.828,4.828,44.7015,1335762600,1020.0
2012,4,30,6,4,4.8260000000000005,4.8260000000000005,4.82,4.82,4.434282,1335765840,1500.0
2012,4,30,9,9,4.82,4.82,4.82,4.82,0.987786,1335776940,11100.0
2012,4,30,10,40,4.8210000000000015,4.8210000000000015,4.82,4.82,2.0,1335782400,5460.0
2012,4,30,12,24,4.8580000000000005,4.8580000000000005,4.8580000000000005,4.8580000000000005,2.4,1335788640,5880.0
2012,4,30,14,43,4.8580000000000005,4.8580000000000005,4.8580000000000005,4.8580000000000005,10.8669,1335796980,8340.0
2012,4,30,15,8,4.8580000000000005,4.8580000000000005,4.8580000000000005,4.8580000000000005,17.9231,1335798480,1500.0
2012,4,30,16,16,4.869,4.87,4.869,4.87,95.3409,1335802560,1740.0
2012,4,30,17,35,4.854,4.854,4.854,4.854,2.7562900000000004,1335807300,2160.0
2012,4,30,18,1,4.855,4.855,4.854,4.854,25.0,1335808860,1560.0
2012,4,30,19,36,4.827,4.827,4.8260000000000005,4.8260000000000005,54.99997,1335814560,3480.0
2012,4,30,20,15,4.827,4.827,4.827,4.827,2.4,1335816900,1080.0
2012,4,30,21,8,4.84,4.84,4.84,4.84,5.2316699999999985,1335820080,600.0
2012,4,30,22,5,4.82,4.82,4.803,4.803,500.000417,1335823500,1140.0
2012,4,30,23,0,4.894,4.894,4.894,4.894,67.2152,1335826800,120.0
2012,5,1,0,1,4.885,4.885,4.885,4.885,0.1,1335830460,180.0
2012,5,1,1,9,4.817,4.817,4.812,4.812,48.6258,1335834540,720.0
2012,5,1,2,1,4.885,4.885,4.885,4.885,0.51,1335837660,300.0
2012,5,1,3,1,4.867,4.867,4.867,4.867,0.1,1335841260,480.0
2012,5,1,4,3,4.867,4.868,4.867,4.868,24.99,1335844980,360.0
2012,5,1,5,44,4.893,4.919,4.893,4.919,36.966774,1335851040,2820.0
2012,5,1,6,5,4.847,4.847,4.847,4.847,13.76,1335852300,660.0
2012,5,1,7,1,4.918,4.918,4.918,4.918,30.0,1335855660,840.0
2012,5,1,8,55,4.918,4.918,4.918,4.918,1.924396,1335862500,3840.0
2012,5,1,9,6,4.918,4.918,4.918,4.918,27.5806,1335863160,480.0
2012,5,1,13,38,4.925,4.925,4.925,4.925,1.543,1335879480,14460.0
2012,5,1,15,56,4.853,4.853,4.852,4.852,2.48,1335887760,8280.0
2012,5,1,16,2,4.852,4.852,4.852,4.852,0.23,1335888120,360.0
2012,5,1,17,2,4.918,4.926,4.918,4.926,65.51777,1335891720,240.0
2012,5,1,19,21,4.862,4.862,4.862,4.862,7.9805,1335900060,8340.0
2012,5,1,20,10,4.919,4.919,4.919,4.919,0.165,1335903000,960.0
2012,5,1,21,2,4.867,4.867,4.86,4.86,98.8,1335906120,2400.0
2012,5,1,22,51,4.894,4.894,4.894,4.894,0.45,1335912660,3420.0
2012,5,1,23,18,4.894,4.894,4.894,4.894,0.514,1335914280,1140.0
2012,5,2,0,2,4.84,4.84,4.84,4.84,2.3751,1335916920,600.0
2012,5,2,1,23,4.84,4.84,4.835,4.835,0.989855,1335921780,2820.0
2012,5,2,3,27,4.875,4.875,4.875,4.875,0.113,1335929220,6660.0
2012,5,2,4,17,4.899,4.899,4.899,4.899,0.51,1335932220,2040.0
2012,5,2,5,27,4.855,4.855,4.855,4.855,0.120818,1335936420,2280.0
2012,5,2,6,9,4.89,4.9,4.89,4.9,15.266387,1335938940,1680.0
2012,5,2,7,21,4.918,4.919,4.918,4.919,19.7194,1335943260,2280.0
2012,5,2,8,19,4.845,4.845,4.845,4.845,5.0,1335946740,1440.0
2012,5,2,9,24,4.8580000000000005,4.919,4.8580000000000005,4.919,3.40000055,1335950640,2940.0
2012,5,2,10,35,5.011,5.011,5.011,5.011,7.46,1335954900,2940.0
2012,5,2,11,9,4.901,4.901,4.901,4.901,0.3674,1335956940,1860.0
2012,5,2,13,10,5.023,5.025,5.023,5.025,1.0,1335964200,7260.0
2012,5,2,14,2,5.0,5.0,5.0,5.0,1.22,1335967320,1560.0
2012,5,2,15,12,4.98,4.98,4.98,4.98,2.8572,1335971520,1680.0
2012,5,2,16,6,5.096,5.099,5.096,5.099,43.725489,1335974760,900.0
2012,5,2,17,6,5.062,5.062,5.062,5.062,0.2,1335978360,1620.0
2012,5,2,18,0,5.061,5.061,5.061,5.061,0.289085,1335981600,60.0
2012,5,2,19,1,5.021,5.021,5.021,5.021,1.51695,1335985260,120.0
2012,5,2,20,2,5.01,5.01,5.01,5.01,2.0,1335988920,180.0
2012,5,2,21,8,5.05,5.05,5.05,5.05,5.02,1335992880,780.0
2012,5,2,22,6,5.0,5.0,5.0,5.0,197.02,1335996360,3000.0
2012,5,2,23,29,5.0,5.0,5.0,5.0,3.9404,1336001340,2400.0
2012,5,3,0,8,4.999,5.0,4.999,5.0,4.9999970000000005,1336003680,1500.0
2012,5,3,1,5,5.0,5.0,5.0,5.0,79.4409,1336007100,780.0
2012,5,3,2,5,4.98,4.98,4.98,4.98,1.0,1336010700,1020.0
2012,5,3,3,1,4.95,4.95,4.95,4.95,9.0,1336014060,120.0
2012,5,3,4,2,4.95,4.95,4.95,4.95,0.123,1336017720,540.0
2012,5,3,5,26,4.949,4.949,4.949,4.949,1.891,1336022760,2220.0
2012,5,3,6,2,4.96,4.96,4.96,4.96,0.15576700000000002,1336024920,180.0
2012,5,3,7,4,4.96,4.96,4.96,4.96,0.32,1336028640,420.0
2012,5,3,8,11,4.959,4.959,4.959,4.959,3.0,1336032660,1800.0
2012,5,3,9,5,4.96,4.96,4.96,4.96,83.25695,1336035900,420.0
2012,5,3,10,5,5.0,5.0,5.0,5.0,11.0,1336039500,360.0
2012,5,3,13,21,4.994,5.0,4.994,5.0,39.4,1336051260,11760.0
2012,5,3,14,59,5.0,5.0,5.0,5.0,77.77,1336057140,3600.0
2012,5,3,15,11,4.964,4.964,4.964,4.964,1.1,1336057860,720.0
2012,5,3,16,16,5.0,5.0,5.0,5.0,98.48,1336061760,1260.0
2012,5,3,17,29,5.0,5.0,5.0,5.0,5.0,1336066140,2340.0
2012,5,3,18,5,5.002,5.002,5.002,5.002,2.15,1336068300,360.0
2012,5,3,19,3,5.0,5.0,5.0,5.0,0.5,1336071780,360.0
2012,5,3,20,15,4.982,4.982,4.966,4.966,38.899995,1336076100,2880.0
2012,5,3,21,0,4.97,4.97,4.97,4.97,100.0,1336078800,480.0
2012,5,3,22,14,4.98,4.98,4.98,4.98,6.3042,1336083240,1680.0
2012,5,3,23,2,4.98,4.98,4.98,4.98,12.005,1336086120,240.0
2012,5,4,0,4,4.984,4.984,4.984,4.984,61.1221,1336089840,300.0
2012,5,4,1,0,4.9830000000000005,4.9830000000000005,4.9830000000000005,4.9830000000000005,0.293514,1336093200,300.0
2012,5,4,2,0,4.984,4.985,4.984,4.985,64.753,1336096800,300.0
2012,5,4,3,2,4.945,4.945,4.945,4.945,7.343489999999999,1336100520,420.0
2012,5,4,4,32,4.9460000000000015,4.9460000000000015,4.9460000000000015,4.9460000000000015,0.193,1336105920,3060.0
2012,5,4,5,13,4.982,4.984,4.982,4.984,45.129994,1336108380,2460.0
2012,5,4,6,25,4.98,4.98,4.98,4.98,5.0,1336112700,1800.0
2012,5,4,7,15,4.962,4.962,4.961,4.961,40.0,1336115700,1320.0
2012,5,4,8,0,4.99,4.999,4.99,4.999,19.403826,1336118400,2700.0
2012,5,4,9,47,4.999,5.0,4.999,5.0,94.8715,1336124820,3060.0
2012,5,4,10,3,5.0,5.0,5.0,5.0,15.5,1336125780,300.0
2012,5,4,12,12,5.0,5.0,5.0,5.0,78.79,1336133520,5160.0
2012,5,4,14,20,4.999,5.0,4.999,5.0,32.0,1336141200,5400.0
2012,5,4,15,6,4.971,4.971,4.971,4.971,4.0,1336143960,420.0
2012,5,4,16,6,4.97,4.97,4.97,4.97,1.03283,1336147560,1860.0
2012,5,4,17,9,4.971,4.971,4.971,4.971,0.802585,1336151340,720.0
2012,5,4,18,4,4.98,4.98,4.98,4.98,58.0,1336154640,1140.0
2012,5,4,19,8,4.972,4.972,4.97,4.97,24.999989000000006,1336158480,3840.0
2012,5,4,20,7,4.99,4.99,4.99,4.99,0.3,1336162020,960.0
2012,5,4,21,27,4.99,4.99,4.9430000000000005,4.9430000000000005,127.292609,1336166820,2220.0
2012,5,4,22,13,4.947,4.947,4.947,4.947,0.5,1336169580,2460.0
2012,5,4,23,1,4.947,4.947,4.947,4.947,0.5695,1336172460,2340.0
2012,5,5,0,30,4.995,4.995,4.995,4.995,11.0,1336177800,4740.0
2012,5,5,1,23,5.0360000000000005,5.0360000000000005,5.0360000000000005,5.0360000000000005,1.66336,1336180980,1440.0
2012,5,5,2,1,5.02,5.02,5.02,5.02,34.1924,1336183260,720.0
2012,5,5,3,8,5.007,5.007,5.005,5.005,8.000010000000001,1336187280,1260.0
2012,5,5,4,3,4.981,4.981,4.981,4.981,6.9220000000000015,1336190580,360.0
2012,5,5,5,16,5.0,5.0,4.971,4.971,168.00002,1336194960,1440.0
2012,5,5,6,30,5.0,5.0,5.0,5.0,19.407,1336199400,2700.0
2012,5,5,7,2,4.97,4.97,4.97,4.97,12.9135,1336201320,480.0
2012,5,5,8,0,4.965,4.965,4.965,4.965,1.0,1336204800,60.0
2012,5,5,9,9,4.964,4.964,4.962,4.962,15.423386,1336208940,1020.0
2012,5,5,11,47,4.96,4.96,4.96,4.96,2.024,1336218420,6540.0
2012,5,5,13,9,4.957,4.957,4.957,4.957,14.95497,1336223340,4920.0
2012,5,5,14,42,4.965,4.965,4.965,4.965,5.37,1336228920,3240.0
2012,5,5,15,3,4.997,4.998,4.997,4.998,0.556157,1336230180,1200.0
2012,5,5,16,14,4.966,4.966,4.966,4.966,5.0,1336234440,900.0
2012,5,5,17,18,4.996,5.0,4.996,5.0,80.80000799999998,1336238280,1560.0
2012,5,5,18,14,4.932,4.932,4.92,4.92,399.86118,1336241640,1020.0
2012,5,5,19,4,4.931,4.931,4.931,4.931,2.2,1336244640,300.0
2012,5,5,20,2,4.995,4.998,4.995,4.998,182.501947,1336248120,1020.0
2012,5,5,21,10,4.96,4.96,4.96,4.96,33.0,1336252200,3780.0
2012,5,5,22,15,4.96,4.96,4.96,4.96,66.8213,1336256100,1380.0
2012,5,5,23,13,4.95,4.95,4.95,4.95,14.1049,1336259580,1560.0
2012,5,6,0,4,4.918,4.918,4.918,4.918,4.7154300000000005,1336262640,540.0
2012,5,6,1,5,4.94,4.94,4.94,4.94,9.74097,1336266300,2040.0
2012,5,6,2,7,4.94,4.94,4.94,4.94,1.496,1336270020,720.0
2012,5,6,3,0,4.9,4.9,4.9,4.9,300.0,1336273200,180.0
2012,5,6,4,4,4.94,4.94,4.94,4.94,9.06795,1336277040,600.0
2012,5,6,5,39,4.92,4.92,4.92,4.92,7.0,1336282740,4680.0
2012,5,6,6,8,4.9460000000000015,4.978,4.9460000000000015,4.978,16.600049,1336284480,540.0
2012,5,6,7,1,4.862,4.862,4.8610000000000015,4.8610000000000015,61.0,1336287660,960.0
2012,5,6,8,3,4.869,4.869,4.869,4.869,2.8480000000000003,1336291380,1020.0
2012,5,6,9,31,4.9,4.9,4.872,4.872,35.44002000000001,1336296660,5100.0
2012,5,6,13,14,4.893,4.893,4.893,4.893,0.95,1336310040,13380.0
2012,5,6,14,3,4.9110000000000005,4.9110000000000005,4.9110000000000005,4.9110000000000005,2.04815,1336312980,2940.0
2012,5,6,15,4,4.9689999999999985,5.0,4.9689999999999985,5.0,730.093157,1336316640,1680.0
2012,5,6,16,52,4.95,4.95,4.95,4.95,39.0,1336323120,3360.0
2012,5,6,17,25,4.954,4.954,4.954,4.954,1.1325,1336325100,1980.0
2012,5,6,18,5,4.956,4.956,4.956,4.956,0.3795,1336327500,900.0
2012,5,6,19,5,4.955,4.955,4.955,4.955,0.295483,1336331100,420.0
2012,5,6,20,8,4.998,4.998,4.998,4.998,7.923999999999999,1336334880,2580.0
2012,5,6,21,39,4.9430000000000005,4.9430000000000005,4.9430000000000005,4.9430000000000005,0.8782,1336340340,2460.0
2012,5,6,22,10,4.997,4.998,4.997,4.998,19.407704000000006,1336342200,660.0
2012,5,6,23,22,4.996,4.997,4.996,4.997,19.41473,1336346520,2460.0
2012,5,7,0,18,4.944,4.944,4.944,4.944,2.07,1336349880,1380.0
2012,5,7,2,12,4.95,4.95,4.95,4.95,1.16,1336356720,6300.0
2012,5,7,3,7,4.95,4.95,4.95,4.95,0.20575,1336360020,3300.0
2012,5,7,4,53,4.941,4.941,4.941,4.941,1.1,1336366380,5940.0
2012,5,7,5,11,4.963,4.963,4.963,4.963,0.57,1336367460,780.0
2012,5,7,6,1,4.94,4.94,4.94,4.94,17.4358,1336370460,360.0
2012,5,7,7,38,4.94,4.94,4.94,4.94,68.0642,1336376280,4800.0
2012,5,7,8,32,4.961,4.961,4.961,4.961,19.5529,1336379520,3240.0
2012,5,7,12,59,4.93,4.93,4.93,4.93,21.9,1336395540,16020.0
2012,5,7,13,13,4.96,4.961,4.96,4.961,146.0571,1336396380,840.0
2012,5,7,15,2,4.933,4.933,4.933,4.933,10.1725,1336402920,6240.0
2012,5,7,16,33,4.95,4.95,4.95,4.95,0.506729,1336408380,3240.0
2012,5,7,17,22,4.95,4.95,4.95,4.95,7.92115,1336411320,1380.0
2012,5,7,18,43,4.941,4.941,4.941,4.941,9.78,1336416180,3120.0
2012,5,7,19,3,4.94,4.94,4.94,4.94,3.42061,1336417380,960.0
2012,5,7,20,3,4.94,4.94,4.94,4.94,14.0,1336420980,540.0
2012,5,7,21,2,4.9830000000000005,4.997,4.9830000000000005,4.997,72.79079,1336424520,3120.0
2012,5,7,22,4,4.98,4.98,4.94,4.94,358.474,1336428240,420.0
2012,5,7,23,1,4.9289999999999985,4.9289999999999985,4.9289999999999985,4.9289999999999985,1.31,1336431660,900.0
2012,5,8,0,12,4.93,4.93,4.93,4.93,1.1,1336435920,1140.0
2012,5,8,1,10,4.955,4.955,4.955,4.955,1.01651,1336439400,1260.0
2012,5,8,2,31,4.962,4.965,4.962,4.965,13.31,1336444260,2760.0
2012,5,8,3,7,4.968,4.9689999999999985,4.968,4.9689999999999985,97.63025,1336446420,900.0
2012,5,8,4,5,4.97,4.97,4.97,4.97,13.9296,1336449900,840.0
2012,5,8,5,16,4.965,4.965,4.965,4.965,4.64543,1336454160,2040.0
2012,5,8,7,17,4.97,4.97,4.97,4.97,3.916,1336461420,5520.0
2012,5,8,8,6,4.97,4.97,4.97,4.97,31.9919,1336464360,1680.0
2012,5,8,9,24,4.97,4.998,4.97,4.998,10.6,1336469040,2280.0
2012,5,8,10,2,4.998,4.998,4.998,4.998,24.9217,1336471320,660.0
2012,5,8,11,11,4.9460000000000015,4.9460000000000015,4.9460000000000015,4.9460000000000015,4.0,1336475460,1500.0
2012,5,8,14,1,4.947,4.947,4.945,4.945,44.65852,1336485660,10200.0
2012,5,8,15,4,4.95,4.99,4.95,4.99,15.0,1336489440,420.0
2012,5,8,16,1,4.945,4.945,4.925,4.925,219.999924,1336492860,1260.0
2012,5,8,17,10,4.932,4.932,4.931,4.931,18.02736,1336497000,720.0
2012,5,8,18,2,4.935,4.935,4.935,4.935,0.166511,1336500120,420.0
2012,5,8,19,35,4.94,4.94,4.94,4.94,3.35,1336505700,2640.0
2012,5,8,20,0,4.94,4.94,4.94,4.94,0.21,1336507200,1500.0
2012,5,8,21,7,4.94,4.94,4.923,4.923,182.50007,1336511220,2160.0
2012,5,8,22,9,4.925,4.925,4.921,4.921,81.999994,1336514940,3720.0
2012,5,8,23,5,4.919,4.919,4.919,4.919,44.8158,1336518300,600.0
2012,5,9,0,1,4.9,4.9,4.9,4.9,0.51,1336521660,300.0
2012,5,9,1,13,4.921,4.921,4.921,4.921,21.3206,1336525980,1020.0
2012,5,9,2,3,4.921,4.921,4.921,4.921,13.8453,1336528980,1500.0
2012,5,9,3,2,4.904,4.904,4.904,4.904,0.18,1336532520,240.0
2012,5,9,4,4,4.91,4.91,4.91,4.91,100.0,1336536240,900.0
2012,5,9,5,40,4.9110000000000005,4.9110000000000005,4.9110000000000005,4.9110000000000005,16.97,1336542000,2820.0
2012,5,9,6,21,4.92,4.92,4.92,4.92,28.0869,1336544460,1440.0
2012,5,9,7,2,4.92,4.92,4.92,4.92,3.0,1336546920,1920.0
2012,5,9,8,42,4.92,4.92,4.92,4.92,3.24855,1336552920,4020.0
2012,5,9,9,25,4.904,4.904,4.904,4.904,0.1,1336555500,2580.0
2012,5,9,11,30,4.921,4.921,4.921,4.921,0.427996,1336563000,7080.0
2012,5,9,15,11,4.9289999999999985,4.9289999999999985,4.9289999999999985,4.9289999999999985,0.828885,1336576260,13140.0
2012,5,9,16,22,4.9289999999999985,4.9289999999999985,4.91,4.91,345.4407,1336580520,1380.0
2012,5,9,17,6,4.9110000000000005,4.9110000000000005,4.9110000000000005,4.9110000000000005,2.71847,1336583160,600.0
2012,5,9,18,18,4.95,4.95,4.95,4.95,3.0,1336587480,1260.0
2012,5,9,19,1,4.95,4.95,4.95,4.95,67.2007,1336590060,120.0
2012,5,9,20,4,4.94,4.94,4.94,4.94,44.2386,1336593840,960.0
2012,5,9,21,46,4.95,4.95,4.95,4.95,124.365,1336599960,2940.0
2012,5,9,22,26,4.9110000000000005,4.9110000000000005,4.9110000000000005,4.9110000000000005,89.65,1336602360,1920.0
2012,5,9,23,19,4.92,4.92,4.92,4.92,1.17,1336605540,3180.0
2012,5,10,0,5,4.92,4.92,4.909,4.909,120.0,1336608300,2760.0
2012,5,10,1,7,4.94,4.94,4.94,4.94,30.364,1336612020,720.0
2012,5,10,2,5,4.907,4.907,4.901,4.901,299.99995,1336615500,1740.0
2012,5,10,3,35,4.94,4.94,4.94,4.94,98.6842,1336620900,2220.0
2012,5,10,4,24,4.94,4.94,4.94,4.94,0.5,1336623840,1560.0
2012,5,10,5,2,4.9060000000000015,4.9060000000000015,4.9060000000000015,4.9060000000000015,0.10078,1336626120,180.0
2012,5,10,6,1,4.92,4.92,4.92,4.92,15.199000000000002,1336629660,300.0
2012,5,10,7,21,4.95,4.95,4.95,4.95,19.675,1336634460,1680.0
2012,5,10,8,1,4.95,4.95,4.95,4.95,6.3515,1336636860,1560.0
2012,5,10,9,46,4.92,4.92,4.92,4.92,4.19,1336643160,2880.0
2012,5,10,13,17,4.962,4.975,4.962,4.975,95.939698,1336655820,11940.0
2012,5,10,14,51,4.931,4.931,4.931,4.931,11.2515,1336661460,3480.0
2012,5,10,15,8,4.93,4.93,4.924,4.924,26.10423,1336662480,1020.0
2012,5,10,16,40,4.922,4.922,4.922,4.922,0.208897,1336668000,3000.0
2012,5,10,17,18,4.95,4.95,4.95,4.95,0.51,1336670280,2280.0
2012,5,10,18,3,4.964,4.964,4.964,4.964,0.1,1336672980,420.0
2012,5,10,20,45,4.932,4.932,4.931,4.931,3.07762,1336682700,7680.0
2012,5,10,21,4,4.93,4.93,4.93,4.93,19.138859,1336683840,720.0
2012,5,10,22,1,4.9,4.9,4.9,4.9,282.83,1336687260,120.0
2012,5,10,23,1,4.9,4.9,4.9,4.9,10.0,1336690860,1080.0
2012,5,11,0,0,4.9,4.9,4.9,4.9,67.9547,1336694400,60.0
2012,5,11,1,20,4.899,4.899,4.899,4.899,100.541,1336699200,1320.0
2012,5,11,2,7,4.871,4.871,4.8660000000000005,4.8660000000000005,81.99996,1336702020,1020.0
2012,5,11,3,11,4.88,4.88,4.88,4.88,89.0,1336705860,3480.0
2012,5,11,4,3,4.871,4.871,4.871,4.871,1.081,1336708980,420.0
2012,5,11,5,2,4.871,4.871,4.871,4.871,0.00906593,1336712520,240.0
2012,5,11,6,24,4.88,4.88,4.88,4.88,151.937,1336717440,1980.0
2012,5,11,7,34,4.89,4.89,4.89,4.89,59.5092,1336721640,2400.0
2012,5,11,8,0,4.879,4.88,4.879,4.88,18.4444,1336723200,660.0
2012,5,11,9,8,4.88,4.88,4.88,4.88,11.8852,1336727280,3480.0
2012,5,11,10,24,4.8660000000000005,4.8660000000000005,4.8660000000000005,4.8660000000000005,101.0,1336731840,1740.0
2012,5,11,12,5,4.8610000000000015,4.8610000000000015,4.85,4.85,25.339916,1336737900,4020.0
2012,5,11,13,11,4.9,4.9,4.9,4.9,6.589,1336741860,1440.0
2012,5,11,14,13,4.841,4.841,4.841,4.841,8.37,1336745580,3120.0
2012,5,11,15,36,4.87,4.87,4.87,4.87,27.0,1336750560,3060.0
2012,5,11,16,42,4.85,4.85,4.85,4.85,2.5,1336754520,3960.0
2012,5,11,17,2,4.84,4.84,4.84,4.84,0.488052,1336755720,420.0
2012,5,11,18,2,4.878,4.878,4.878,4.878,19.78,1336759320,720.0
2012,5,11,19,14,4.86,4.86,4.86,4.86,12.4441,1336763640,4260.0
2012,5,11,20,2,4.8210000000000015,4.8210000000000015,4.82,4.82,12.03054,1336766520,900.0
2012,5,11,21,1,4.8,4.8,4.8,4.8,102.615,1336770060,180.0
2012,5,11,22,1,4.8,4.8,4.8,4.8,50.692,1336773660,180.0
2012,5,11,23,4,4.785,4.785,4.785,4.785,0.5,1336777440,1380.0
2012,5,12,0,2,4.779,4.779,4.779,4.779,3.494,1336780920,480.0
2012,5,12,1,42,4.837,4.837,4.837,4.837,1.06,1336786920,3060.0
2012,5,12,2,9,4.81,4.81,4.792,4.792,63.99998000000001,1336788540,1620.0
2012,5,12,3,8,4.838,4.838,4.838,4.838,0.58,1336792080,540.0
2012,5,12,4,4,4.79,4.79,4.79,4.79,1.62361,1336795440,1140.0
2012,5,12,5,19,4.8,4.8,4.8,4.8,102.432,1336799940,1200.0
2012,5,12,6,42,4.838,4.838,4.838,4.838,29.5163,1336804920,2760.0
2012,5,12,7,4,4.838,4.838,4.838,4.838,19.0799,1336806240,1320.0
2012,5,12,8,24,4.849,4.85,4.849,4.85,77.41547,1336811040,1860.0
2012,5,12,10,2,4.85,4.85,4.85,4.85,7.17293,1336816920,4140.0
2012,5,12,11,6,4.865,4.917,4.865,4.917,50.400044,1336820760,3780.0
2012,5,12,13,29,4.805,4.805,4.805,4.805,10.105,1336829340,7560.0
2012,5,12,14,58,4.816,4.816,4.816,4.816,1.0,1336834680,5280.0
2012,5,12,15,36,4.898,4.898,4.898,4.898,16.5825,1336836960,2280.0
2012,5,12,16,19,4.9830000000000005,4.988,4.9830000000000005,4.988,56.94603000000001,1336839540,1380.0
2012,5,12,17,0,4.98,4.98,4.98,4.98,7.0,1336842000,120.0
2012,5,12,18,41,4.95,4.95,4.95,4.95,2.24,1336848060,2580.0
2012,5,12,19,53,4.921,4.921,4.8660000000000005,4.8660000000000005,126.999982,1336852380,3780.0
2012,5,12,21,4,4.87,4.87,4.87,4.87,1.344,1336856640,4260.0
2012,5,12,22,21,4.85,4.85,4.803,4.803,98.81996,1336861260,1740.0
2012,5,12,23,10,4.811,4.811,4.81,4.81,32.0,1336864200,1140.0
2012,5,13,0,31,4.86,4.86,4.86,4.86,41.1682,1336869060,2760.0
2012,5,13,1,1,4.86,4.86,4.86,4.86,31.3091,1336870860,1440.0
2012,5,13,2,2,4.945,4.945,4.945,4.945,1.617,1336874520,2460.0
2012,5,13,3,37,4.89,4.9,4.89,4.9,25.204,1336880220,4140.0
2012,5,13,4,7,4.8610000000000015,4.8610000000000015,4.8439999999999985,4.8439999999999985,244.99998,1336882020,600.0
2012,5,13,5,5,4.84,4.84,4.84,4.84,99.5277,1336885500,480.0
2012,5,13,6,7,4.828,4.828,4.825,4.825,96.389949,1336889220,1020.0
2012,5,13,7,33,4.87,4.87,4.8210000000000015,4.8210000000000015,32.199985,1336894380,3120.0
2012,5,13,10,55,4.899,4.899,4.899,4.899,20.27,1336906500,12120.0
2012,5,13,13,50,4.85,4.85,4.85,4.85,105.0,1336917000,10500.0
2012,5,13,14,2,4.894,4.9,4.894,4.9,107.082,1336917720,240.0
2012,5,13,15,9,4.84,4.84,4.839,4.839,3.6821,1336921740,4020.0
2012,5,13,16,18,4.838,4.838,4.838,4.838,1.21407,1336925880,2700.0
2012,5,13,17,21,4.922,4.924,4.922,4.924,134.928808,1336929660,1920.0
2012,5,13,20,13,4.915,4.915,4.915,4.915,0.33,1336939980,8040.0
2012,5,13,21,38,4.877,4.877,4.877,4.877,10.0,1336945080,5100.0
2012,5,13,22,32,4.873,4.873,4.873,4.873,2.08,1336948320,2340.0
2012,5,13,23,8,4.91,4.919,4.91,4.919,94.90188,1336950480,1080.0
2012,5,14,0,30,4.873,4.873,4.863,4.863,33.00001,1336955400,4920.0
2012,5,14,1,48,4.88,4.88,4.88,4.88,82.5028,1336960080,4680.0
2012,5,14,2,3,4.88,4.88,4.88,4.88,12.877,1336960980,900.0
2012,5,14,3,50,4.864,4.864,4.864,4.864,0.18,1336967400,4080.0
2012,5,14,4,22,4.8610000000000015,4.8610000000000015,4.86,4.86,17.17685,1336969320,1680.0
2012,5,14,5,35,4.845,4.845,4.845,4.845,14.60763,1336973700,3540.0
2012,5,14,6,10,4.845,4.845,4.845,4.845,51.7379,1336975800,960.0
2012,5,14,7,31,4.84,4.84,4.84,4.84,1.35286,1336980660,4080.0
2012,5,14,9,0,4.84,4.84,4.84,4.84,12.0,1336986000,4980.0
2012,5,14,11,19,4.845,4.845,4.845,4.845,0.731,1336994340,7380.0
2012,5,14,12,11,4.845,4.845,4.845,4.845,45.0,1336997460,2100.0
2012,5,14,13,22,4.839,4.839,4.838,4.838,29.46392,1337001720,2820.0
2012,5,14,15,23,4.849,4.86,4.849,4.86,87.41905,1337008980,5400.0
2012,5,14,16,8,4.85,4.85,4.85,4.85,60.0,1337011680,1980.0
2012,5,14,17,8,4.84,4.84,4.84,4.84,1.10168,1337015280,2160.0
2012,5,14,18,14,4.849,4.849,4.849,4.849,1.0,1337019240,3180.0
2012,5,14,19,50,4.83,4.83,4.83,4.83,5.0,1337025000,5700.0
2012,5,14,20,5,4.83,4.83,4.83,4.83,23.0,1337025900,900.0
2012,5,14,21,11,4.8260000000000005,4.8260000000000005,4.8260000000000005,4.8260000000000005,1.1883,1337029860,1560.0
2012,5,14,22,33,4.84,4.84,4.84,4.84,0.343384,1337034780,2280.0
2012,5,14,23,21,4.855,4.855,4.855,4.855,35.0,1337037660,1860.0
2012,5,15,0,46,4.843,4.843,4.843,4.843,3.0,1337042760,3480.0
2012,5,15,1,3,4.8660000000000005,4.87,4.8660000000000005,4.87,15.4152,1337043780,1020.0
2012,5,15,2,7,4.899,4.899,4.899,4.899,0.53,1337047620,720.0
2012,5,15,3,34,4.9,4.9,4.9,4.9,57.82,1337052840,2100.0
2012,5,15,4,27,4.899,4.9,4.899,4.9,10.0,1337056020,3060.0
2012,5,15,5,3,4.88,4.88,4.88,4.88,14.2606,1337058180,420.0
2012,5,15,6,9,4.94,4.94,4.94,4.94,0.527,1337062140,840.0
2012,5,15,7,12,4.865,4.865,4.865,4.865,0.15,1337065920,1800.0
2012,5,15,8,49,4.9,4.9,4.9,4.9,2.5804,1337071740,3840.0
2012,5,15,9,16,4.871,4.871,4.871,4.871,1.07558,1337073360,1620.0
2012,5,15,10,16,4.9,4.9,4.9,4.9,5.86,1337076960,3600.0
2012,5,15,12,18,4.872,4.872,4.872,4.872,11.4004,1337084280,7320.0
2012,5,15,13,46,4.875,4.875,4.875,4.875,2.61157,1337089560,3120.0
2012,5,15,15,31,4.875,4.875,4.87,4.87,2.0,1337095860,6300.0
2012,5,15,16,0,4.87,4.87,4.87,4.87,0.374259,1337097600,60.0
2012,5,15,17,56,4.869,4.869,4.869,4.869,1.18475,1337104560,6960.0
2012,5,15,18,10,4.926,4.93,4.926,4.93,10.464459,1337105400,840.0
2012,5,15,19,3,4.87,4.87,4.87,4.87,2.52276,1337108580,300.0
2012,5,15,20,58,4.938,4.938,4.938,4.938,0.5564640000000001,1337115480,4680.0
2012,5,15,21,1,4.9,4.9,4.9,4.9,16.6949,1337115660,180.0
2012,5,15,22,27,4.9,4.9,4.9,4.9,0.71422,1337120820,1740.0
2012,5,15,23,22,4.91,4.93,4.91,4.93,64.3681,1337124120,3300.0
2012,5,16,0,18,4.9,4.9,4.9,4.9,83.4564,1337127480,1920.0
2012,5,16,1,0,4.9,4.9,4.9,4.9,8.63,1337130000,1440.0
2012,5,16,2,16,4.871,4.871,4.87,4.87,229.470608,1337134560,2100.0
2012,5,16,3,9,4.87,4.87,4.87,4.87,72.441,1337137740,1200.0
2012,5,16,4,0,4.85,4.85,4.85,4.85,45.0,1337140800,360.0
2012,5,16,5,3,4.87,4.87,4.87,4.87,31.528644,1337144580,240.0
2012,5,16,6,2,4.87,4.87,4.87,4.87,2.56723,1337148120,240.0
2012,5,16,7,4,4.89,4.89,4.89,4.89,44.3634,1337151840,420.0
2012,5,16,8,41,4.89,4.89,4.89,4.89,42.3,1337157660,3300.0
2012,5,16,9,4,4.9,4.9,4.9,4.9,402.821,1337159040,1260.0
2012,5,16,11,12,4.9,4.9,4.9,4.9,10.0,1337166720,7680.0
2012,5,16,12,16,4.9,4.9,4.9,4.9,261.376,1337170560,2340.0
2012,5,16,13,56,4.909,4.91,4.909,4.91,17.999967,1337176560,6000.0
2012,5,16,14,26,4.873,4.873,4.872,4.872,27.759594,1337178360,1800.0
2012,5,16,15,7,4.9,4.9,4.9,4.9,165.0,1337180820,840.0
2012,5,16,16,40,4.881,4.881,4.881,4.881,2.15651,1337186400,3960.0
2012,5,16,17,1,4.881,4.881,4.881,4.881,58.3712,1337187660,600.0
2012,5,16,18,12,4.87,4.87,4.87,4.87,15.6,1337191920,1860.0
2012,5,16,19,15,4.837,4.837,4.837,4.837,1.58372,1337195700,2520.0
2012,5,16,20,22,4.855,4.855,4.855,4.855,294.371,1337199720,3420.0
2012,5,16,21,8,4.96,4.96,4.96,4.96,0.4,1337202480,840.0
2012,5,16,22,7,4.945,4.945,4.945,4.945,162.606,1337206020,600.0
2012,5,16,23,2,4.96,4.96,4.96,4.96,0.265577,1337209320,300.0
2012,5,17,0,6,4.965,4.965,4.965,4.965,65.0608,1337213160,480.0
2012,5,17,1,5,4.941,4.941,4.941,4.941,4.0,1337216700,1260.0
2012,5,17,2,1,4.935,4.935,4.935,4.935,0.15,1337220060,2400.0
2012,5,17,3,36,4.945,4.945,4.945,4.945,7.0,1337225760,3240.0
2012,5,17,4,2,4.945,4.945,4.945,4.945,7.32328,1337227320,660.0
2012,5,17,5,1,4.975,4.975,4.975,4.975,0.27789,1337230860,360.0
2012,5,17,6,13,4.956,4.956,4.956,4.956,3.0,1337235180,1200.0
2012,5,17,7,31,4.961,4.961,4.961,4.961,0.13,1337239860,3180.0
2012,5,17,8,28,4.98,4.98,4.98,4.98,1.0,1337243280,2100.0
2012,5,17,9,0,4.984,4.985,4.984,4.985,97.0,1337245200,180.0
2012,5,17,10,8,4.99,4.99,4.99,4.99,152.72,1337249280,780.0
2012,5,17,11,9,4.96,4.96,4.96,4.96,5.0,1337252940,3660.0
2012,5,17,12,27,4.959,4.959,4.959,4.959,1.1477,1337257620,4200.0
2012,5,17,14,16,4.97,4.97,4.97,4.97,0.20129,1337264160,6540.0
2012,5,17,15,1,4.989,4.989,4.989,4.989,0.313487,1337266860,300.0
2012,5,17,16,13,4.965,4.965,4.965,4.965,0.7,1337271180,1320.0
2012,5,17,17,0,4.966,4.966,4.966,4.966,28.95,1337274000,2820.0
2012,5,17,18,17,4.99,4.99,4.99,4.99,21.3101,1337278620,1080.0
2012,5,17,19,7,4.97,4.97,4.97,4.97,17.67,1337281620,480.0
2012,5,17,20,0,4.966,4.966,4.966,4.966,15.0085,1337284800,1500.0
2012,5,17,21,24,4.97,4.97,4.97,4.97,180.0,1337289840,4860.0
2012,5,17,22,24,4.97,4.97,4.97,4.97,0.5,1337293440,3600.0
2012,5,17,23,51,4.97,4.97,4.97,4.97,360.0,1337298660,4140.0
2012,5,18,0,7,4.98,4.998,4.98,4.998,122.710825,1337299620,840.0
2012,5,18,1,16,4.979,5.0,4.979,5.0,345.00034,1337303760,2880.0
2012,5,18,2,19,4.97,4.97,4.97,4.97,97.3813,1337307540,1380.0
2012,5,18,3,10,4.972,4.972,4.972,4.972,0.52,1337310600,1020.0
2012,5,18,4,30,4.974,4.974,4.974,4.974,1.898,1337315400,2220.0
2012,5,18,5,1,4.975,4.975,4.975,4.975,0.49,1337317260,1560.0
2012,5,18,6,27,4.998,4.998,4.998,4.998,4.5310000000000015,1337322420,2880.0
2012,5,18,7,30,4.961,4.961,4.961,4.961,2.0,1337326200,2460.0
2012,5,18,9,5,4.998,4.998,4.998,4.998,0.648456,1337331900,4140.0
2012,5,18,10,26,4.961,4.961,4.961,4.961,4.51211,1337336760,2340.0
2012,5,18,11,1,4.99,4.99,4.99,4.99,0.1,1337338860,2100.0
2012,5,18,12,12,4.99,4.99,4.99,4.99,10.0,1337343120,4260.0
2012,5,18,14,10,4.967,4.967,4.967,4.967,1.0,1337350200,6600.0
2012,5,18,15,11,4.98,4.98,4.98,4.98,1.956623,1337353860,1800.0
2012,5,18,16,10,4.985,4.985,4.985,4.985,1.0,1337357400,1980.0
2012,5,18,17,14,4.999,4.999,4.999,4.999,0.24,1337361240,1860.0
2012,5,18,18,10,5.01,5.01,5.01,5.01,1.6916099999999998,1337364600,1200.0
2012,5,18,19,6,4.99,4.99,4.99,4.99,112.5384,1337367960,480.0
2012,5,18,20,1,4.99,4.99,4.99,4.99,16.0,1337371260,2400.0
2012,5,18,21,4,4.968,4.968,4.964,4.964,74.99998000000002,1337375040,1200.0
2012,5,18,22,13,4.97,4.97,4.965,4.965,101.23206,1337379180,960.0
2012,5,19,0,38,5.01,5.011,5.01,5.011,120.93001,1337387880,6480.0
2012,5,19,1,4,4.97,4.97,4.97,4.97,48.6486,1337389440,420.0
2012,5,19,2,11,4.971,4.971,4.971,4.971,89.0,1337393460,2400.0
2012,5,19,3,1,4.989,4.989,4.989,4.989,50.0,1337396460,300.0
2012,5,19,5,8,4.99,4.99,4.99,4.99,0.17,1337404080,4920.0
2012,5,19,6,19,4.97,4.97,4.97,4.97,53.8916,1337408340,1620.0
2012,5,19,7,36,4.975,4.975,4.975,4.975,0.69,1337412960,2700.0
2012,5,19,8,17,4.989,4.989,4.989,4.989,10.0,1337415420,1980.0
2012,5,19,9,49,4.989,4.99,4.989,4.99,213.6861,1337420940,5220.0
2012,5,19,10,17,4.976,4.976,4.976,4.976,5.0,1337422620,1320.0
2012,5,19,13,9,5.01,5.018,5.01,5.018,138.000089,1337432940,8520.0
2012,5,19,16,33,4.987,4.987,4.987,4.987,0.39,1337445180,12240.0
2012,5,19,17,21,5.015,5.015,5.015,5.015,6.792999999999998,1337448060,1620.0
2012,5,19,18,0,5.0,5.0,5.0,5.0,1.264,1337450400,180.0
2012,5,19,19,28,5.0,5.0,5.0,5.0,98.51,1337455680,3480.0
2012,5,19,20,6,4.982,4.982,4.98,4.98,118.488,1337457960,480.0
2012,5,19,21,22,4.984,4.984,4.984,4.984,0.3,1337462520,1740.0
2012,5,19,22,18,4.99,4.99,4.99,4.99,5.277,1337465880,1500.0
2012,5,19,23,37,4.9830000000000005,4.9830000000000005,4.982,4.982,38.0996,1337470620,3240.0
2012,5,20,0,7,4.985,4.989,4.985,4.989,60.1694,1337472420,780.0
2012,5,20,1,20,4.9689999999999985,4.97,4.9689999999999985,4.97,90.3929,1337476800,1740.0
2012,5,20,2,22,4.98,4.98,4.98,4.98,0.207,1337480520,2160.0
2012,5,20,3,26,4.961,4.961,4.961,4.961,2.0,1337484360,3720.0
2012,5,20,4,2,4.962,4.962,4.962,4.962,2.09,1337486520,2160.0
2012,5,20,5,40,4.98,4.98,4.98,4.98,3.596,1337492400,5880.0
2012,5,20,6,36,4.98,4.98,4.98,4.98,2.564,1337495760,3360.0
2012,5,20,7,29,4.98,4.98,4.98,4.98,1.94,1337498940,3060.0
2012,5,20,8,27,4.99,5.008,4.99,5.008,39.5693,1337502420,3480.0
2012,5,20,9,21,5.008,5.008,5.008,5.008,11.9808,1337505660,3240.0
2012,5,20,10,14,5.008,5.008,5.008,5.008,10.0,1337508840,1860.0
2012,5,20,12,21,4.9860000000000015,4.9860000000000015,4.9860000000000015,4.9860000000000015,10.0,1337516460,7620.0
2012,5,20,13,16,5.007,5.007,5.007,5.007,3.0,1337519760,2700.0
2012,5,20,15,19,5.007,5.007,5.007,5.007,4.9,1337527140,6840.0
2012,5,20,16,19,4.9860000000000015,4.9860000000000015,4.9860000000000015,4.9860000000000015,0.65,1337530740,1680.0
2012,5,20,17,51,4.987,4.987,4.987,4.987,0.1,1337536260,4200.0
2012,5,20,18,37,4.9860000000000015,4.9860000000000015,4.9860000000000015,4.9860000000000015,5.166,1337539020,2400.0
2012,5,20,19,49,4.99,4.99,4.99,4.99,40.0,1337543340,4320.0
2012,5,20,20,13,4.98,4.98,4.98,4.98,2.5,1337544780,960.0
2012,5,20,21,0,4.99,4.99,4.99,4.99,42.6232,1337547600,180.0
2012,5,20,22,1,4.99,4.99,4.99,4.99,42.199,1337551260,2400.0
2012,5,20,23,20,4.98,4.98,4.98,4.98,0.531938,1337556000,2040.0
2012,5,21,0,1,5.0,5.007,5.0,5.007,36.32,1337558460,360.0
2012,5,21,1,1,5.007,5.008,5.007,5.008,20.0,1337562060,1920.0
2012,5,21,2,21,4.99,4.99,4.99,4.99,7.5716,1337566860,1380.0
2012,5,21,3,17,4.992,4.992,4.992,4.992,2.52408,1337570220,1320.0
2012,5,21,4,24,5.0,5.0,5.0,5.0,1.06374,1337574240,2460.0
2012,5,21,5,1,4.9830000000000005,4.9830000000000005,4.9830000000000005,4.9830000000000005,99.8037,1337576460,1080.0
2012,5,21,6,2,4.99,4.99,4.99,4.99,1.0,1337580120,1080.0
2012,5,21,9,53,4.981,4.981,4.981,4.981,0.20636,1337593980,12540.0
2012,5,21,10,15,4.981,4.981,4.981,4.981,3.384,1337595300,1320.0
2012,5,21,11,5,5.01,5.019,5.01,5.019,67.357951,1337598300,840.0
2012,5,21,12,31,4.984,4.984,4.984,4.984,9.97,1337603460,5160.0
2012,5,21,13,35,4.987,4.987,4.987,4.987,2.08783,1337607300,3840.0
2012,5,21,14,57,4.989,4.989,4.989,4.989,8.0,1337612220,3780.0
2012,5,21,15,1,4.988,4.988,4.988,4.988,0.2685,1337612460,180.0
2012,5,21,16,5,4.989,4.989,4.989,4.989,1.038,1337616300,660.0
2012,5,21,17,38,4.9910000000000005,4.9910000000000005,4.9910000000000005,4.9910000000000005,0.1,1337621880,5580.0
2012,5,21,18,43,4.99,4.99,4.99,4.99,32.55556,1337625780,3780.0
2012,5,21,19,1,5.0,5.0,5.0,5.0,1.6369,1337626860,720.0
2012,5,21,20,21,5.016,5.02,5.016,5.02,47.000002,1337631660,3960.0
2012,5,21,21,52,4.989,4.989,4.988,4.988,4.0526300000000015,1337637120,3240.0
2012,5,21,22,22,4.988,4.988,4.988,4.988,31.54897,1337638920,1800.0
2012,5,21,23,5,4.982,4.982,4.982,4.982,613.1089599999998,1337641500,660.0
2012,5,22,0,0,4.9510000000000005,4.96,4.95,4.96,625.9693,1337644800,300.0
2012,5,22,1,9,4.97,4.97,4.97,4.97,49.2348,1337648940,4020.0
2012,5,22,2,1,4.956,4.956,4.956,4.956,15.3649,1337652060,420.0
2012,5,22,3,0,4.96,4.96,4.96,4.96,10.8,1337655600,60.0
2012,5,22,4,1,4.96,4.96,4.96,4.96,13.0,1337659260,780.0
2012,5,22,5,6,4.96,4.96,4.96,4.96,31.3698,1337663160,600.0
2012,5,22,6,11,4.97,4.97,4.97,4.97,98.8489,1337667060,1320.0
2012,5,22,7,9,4.97,4.98,4.97,4.98,162.787051,1337670540,1020.0
2012,5,22,9,35,4.962,4.962,4.962,4.962,6.0,1337679300,8160.0
2012,5,22,10,21,4.98,4.98,4.98,4.98,19.464,1337682060,2760.0
2012,5,22,11,59,4.98,4.98,4.98,4.98,28.31,1337687940,3720.0
2012,5,22,12,21,4.98,4.98,4.98,4.98,4.02,1337689260,1320.0
2012,5,22,13,1,4.965,4.965,4.965,4.965,0.5,1337691660,300.0
2012,5,22,14,7,4.96,4.96,4.96,4.96,138.51,1337695620,540.0
2012,5,22,15,53,4.957,4.957,4.957,4.957,2.09408,1337701980,3960.0
2012,5,22,16,4,4.96,4.96,4.96,4.96,0.00585078,1337702640,660.0
2012,5,22,17,17,4.98,4.98,4.98,4.98,8.54,1337707020,1260.0
2012,5,22,18,1,4.957,4.957,4.957,4.957,1.29279,1337709660,1440.0
2012,5,22,19,0,4.979,4.979,4.979,4.979,12.13,1337713200,1080.0
2012,5,22,20,31,4.961,4.961,4.961,4.961,0.2855,1337718660,2460.0
2012,5,22,21,56,4.961,4.961,4.961,4.961,2.04,1337723760,3900.0
2012,5,22,22,22,4.961,4.961,4.961,4.961,17.96,1337725320,1560.0
2012,5,22,23,4,4.959,4.959,4.959,4.959,0.261753,1337727840,660.0
2012,5,23,1,23,4.97,4.97,4.97,4.97,0.3,1337736180,5880.0
2012,5,23,2,11,4.963,4.963,4.963,4.963,11.3208,1337739060,1980.0
2012,5,23,3,23,4.98,4.98,4.98,4.98,45.2126,1337743380,2760.0
2012,5,23,4,25,4.98,4.98,4.98,4.98,0.690439,1337747100,3720.0
2012,5,23,5,1,4.97,4.97,4.97,4.97,1.01,1337749260,540.0
2012,5,23,6,3,4.97,4.97,4.97,4.97,1.0,1337752980,1920.0
2012,5,23,7,7,4.963,4.963,4.963,4.963,5.0,1337756820,1320.0
2012,5,23,8,13,4.98,4.98,4.98,4.98,0.26,1337760780,3540.0
2012,5,23,9,5,4.99,4.99,4.99,4.99,171.43900000000005,1337763900,1500.0
2012,5,23,12,5,4.97,4.97,4.97,4.97,0.1,1337774700,7980.0
2012,5,23,13,1,5.02,5.02,5.02,5.02,83.65511,1337778060,360.0
2012,5,23,14,0,5.02,5.02,5.02,5.02,0.2,1337781600,180.0
2012,5,23,15,3,5.04,5.04,5.04,5.04,5.01823,1337785380,1380.0
2012,5,23,16,55,5.011,5.011,5.011,5.011,0.34,1337792100,5160.0
2012,5,23,17,8,5.011,5.011,5.011,5.011,6.204,1337792880,660.0
2012,5,23,18,0,5.012,5.012,5.012,5.012,0.41,1337796000,1500.0
2012,5,23,19,4,5.011,5.011,5.011,5.011,0.9,1337799840,1440.0
2012,5,23,20,8,5.0,5.0,5.0,5.0,200.0,1337803680,1260.0
2012,5,23,21,0,4.982,4.982,4.97,4.97,105.2084,1337806800,180.0
2012,5,23,22,2,4.995,4.995,4.995,4.995,9.68012,1337810520,540.0
2012,5,23,23,47,5.027,5.029,5.027,5.029,59.478701,1337816820,5700.0
2012,5,24,0,12,4.98,4.98,4.98,4.98,0.116467,1337818320,780.0
2012,5,24,1,20,4.99,4.99,4.99,4.99,3.0,1337822400,1320.0
2012,5,24,2,27,4.984,4.984,4.984,4.984,10.486011,1337826420,3900.0
2012,5,24,3,29,4.984,4.984,4.984,4.984,8.34,1337830140,3360.0
2012,5,24,4,0,4.99,4.99,4.99,4.99,12.3462,1337832000,120.0
2012,5,24,5,14,4.98,4.98,4.977,4.977,16.4,1337836440,2040.0
2012,5,24,6,2,4.98,4.98,4.98,4.98,39.0636,1337839320,240.0
2012,5,24,7,29,4.978,4.978,4.975,4.975,510.0002,1337844540,4320.0
2012,5,24,9,11,5.0,5.0,5.0,5.0,0.779277,1337850660,4860.0
2012,5,24,10,7,5.033,5.033,5.033,5.033,27.171,1337854020,1680.0
2012,5,24,12,1,4.979,4.979,4.979,4.979,4.0,1337860860,5160.0
2012,5,24,13,21,4.994,4.994,4.994,4.994,0.4955,1337865660,4800.0
2012,5,24,14,17,4.995,4.995,4.995,4.995,0.25245,1337869020,1560.0
2012,5,24,15,2,4.995,4.995,4.995,4.995,8.90245,1337871720,180.0
2012,5,24,16,9,5.029,5.029,5.029,5.029,0.49,1337875740,2520.0
2012,5,24,17,5,5.0,5.0,5.0,5.0,74.0,1337879100,780.0
2012,5,24,18,15,5.0,5.0,5.0,5.0,1.06897,1337883300,2100.0
2012,5,24,19,19,5.0,5.0,5.0,5.0,0.84,1337887140,3060.0
2012,5,24,20,1,4.987,4.987,4.987,4.987,112.8003,1337889660,540.0
2012,5,24,21,36,5.0,5.0,5.0,5.0,73.8017,1337895360,3180.0
2012,5,24,22,31,4.988,4.988,4.988,4.988,2.5,1337898660,2160.0
2012,5,24,23,30,5.0,5.0,5.0,5.0,18.4,1337902200,1920.0
2012,5,25,0,6,4.988,4.988,4.988,4.988,5.56,1337904360,1440.0
2012,5,25,1,2,5.0,5.0,5.0,5.0,0.8093,1337907720,240.0
2012,5,25,2,15,5.0,5.0,5.0,5.0,7.6,1337912100,960.0
2012,5,25,3,2,5.0,5.0,4.9910000000000005,4.9910000000000005,4.999999,1337914920,2820.0
2012,5,25,4,30,5.0,5.0,5.0,5.0,4.5,1337920200,3120.0
2012,5,25,5,12,5.024,5.024,5.024,5.024,16.3541,1337922720,780.0
2012,5,25,6,48,4.994,4.994,4.9910000000000005,4.9910000000000005,189.0,1337928480,5100.0
2012,5,25,7,8,4.9910000000000005,4.9910000000000005,4.99,4.99,240.9927,1337929680,780.0
2012,5,25,8,29,5.03,5.034,5.03,5.034,31.980042,1337934540,2280.0
2012,5,25,10,15,5.029,5.029,5.029,5.029,1.96285,1337940900,6360.0
2012,5,25,11,52,4.987,4.987,4.987,4.987,0.73,1337946720,5820.0
2012,5,25,12,43,4.99,4.99,4.99,4.99,2.17,1337949780,3060.0
2012,5,25,13,4,5.033,5.0360000000000005,5.033,5.0360000000000005,18.859968,1337951040,720.0
2012,5,25,14,9,5.034,5.034,5.034,5.034,0.89,1337954940,3900.0
2012,5,25,15,7,5.0,5.0,5.0,5.0,2.27074,1337958420,3420.0
2012,5,25,16,46,5.03,5.03,5.03,5.03,2.557815,1337964360,5580.0
2012,5,25,17,3,5.0,5.0,5.0,5.0,22.9526,1337965380,840.0
2012,5,25,18,45,5.033,5.033,5.033,5.033,2.6679986,1337971500,3120.0
2012,5,25,20,50,5.001,5.001,4.995,4.995,530.99992,1337979000,7320.0
2012,5,25,22,22,5.0,5.0,5.0,5.0,1.54565,1337984520,5160.0
2012,5,25,23,2,5.001,5.001,5.001,5.001,2.45,1337986920,480.0
2012,5,26,0,3,5.001,5.001,5.0,5.0,139.57291999999998,1337990580,900.0
2012,5,26,1,18,5.0310000000000015,5.0310000000000015,5.0310000000000015,5.0310000000000015,29.417,1337995080,2520.0
2012,5,26,2,5,5.032,5.032,5.032,5.032,37.82,1337997900,1500.0
2012,5,26,3,3,5.032,5.032,5.032,5.032,61.5654,1338001380,1140.0
2012,5,26,4,1,5.0,5.0,5.0,5.0,224.0,1338004860,120.0
2012,5,26,5,16,4.998,4.998,4.998,4.998,9.6746,1338009360,1620.0
2012,5,26,6,1,5.0,5.0,5.0,5.0,131.986,1338012060,420.0
2012,5,26,7,28,5.01,5.01,5.01,5.01,133.009,1338017280,2220.0
2012,5,26,8,21,5.01,5.01,5.01,5.01,43.0383,1338020460,1920.0
2012,5,26,9,5,5.01,5.01,5.01,5.01,58.0,1338023100,1860.0
2012,5,26,11,16,5.01,5.01,5.01,5.01,0.25,1338030960,5220.0
2012,5,26,12,9,5.01,5.01,5.01,5.01,8.87801,1338034140,1920.0
2012,5,26,13,7,5.01,5.01,5.01,5.01,13.9055,1338037620,1620.0
2012,5,26,14,11,5.01,5.01,5.01,5.01,17.00003,1338041460,2100.0
2012,5,26,15,35,5.004,5.004,5.004,5.004,10.3914,1338046500,3240.0
2012,5,26,16,13,5.0,5.0,5.0,5.0,0.52,1338048780,1680.0
2012,5,26,17,7,5.0,5.0,5.0,5.0,188.921,1338052020,660.0
2012,5,26,18,12,5.0,5.0,5.0,5.0,23.046,1338055920,1140.0
2012,5,26,19,30,5.0,5.0,5.0,5.0,20.01,1338060600,2220.0
2012,5,26,20,1,4.99,4.99,4.99,4.99,286.125,1338062460,180.0
2012,5,26,21,6,4.99,4.99,4.99,4.99,3.11612,1338066360,1020.0
2012,5,26,22,30,5.0,5.0,5.0,5.0,62.3002,1338071400,2160.0
2012,5,26,23,8,5.0,5.0,5.0,5.0,60.2142,1338073680,2280.0
2012,5,27,0,34,4.99,4.99,4.99,4.99,30.0,1338078840,2460.0
2012,5,27,1,0,5.0,5.0,5.0,5.0,32.14917,1338080400,720.0
2012,5,27,2,3,5.0,5.0,5.0,5.0,2.0,1338084180,300.0
2012,5,27,3,8,5.0,5.0,5.0,5.0,183.418,1338088080,1140.0
2012,5,27,4,13,5.0,5.0,5.0,5.0,0.2,1338091980,840.0
2012,5,27,5,4,5.0,5.0,5.0,5.0,98.508,1338095040,300.0
2012,5,27,6,26,5.0,5.0,5.0,5.0,36.8817,1338099960,3300.0
2012,5,27,7,23,5.01,5.026,5.01,5.026,19.30367,1338103380,2340.0
2012,5,27,8,9,4.99,4.99,4.99,4.99,46.0253,1338106140,840.0
2012,5,27,9,7,4.982,4.982,4.97,4.97,507.92766100000006,1338109620,3480.0
2012,5,27,10,5,5.01,5.01,5.01,5.01,18.1796,1338113100,1440.0
2012,5,27,11,3,4.95,4.95,4.95,4.95,199.4051,1338116580,240.0
2012,5,27,12,13,4.945,4.945,4.945,4.945,2.99,1338120780,2340.0
2012,5,27,13,7,5.0,5.0,5.0,5.0,5.59377,1338124020,3240.0
2012,5,27,14,26,5.01,5.01,5.01,5.01,6.1922,1338128760,3240.0
2012,5,27,16,30,5.0,5.008,5.0,5.008,2.59815,1338136200,6420.0
2012,5,27,17,11,5.0,5.0,5.0,5.0,1.7633299999999998,1338138660,780.0
2012,5,27,18,10,5.0,5.0,5.0,5.0,2.5,1338142200,1500.0
2012,5,27,19,26,5.009,5.01,5.009,5.01,25.19277,1338146760,1860.0
2012,5,27,20,29,4.992,4.992,4.992,4.992,0.44,1338150540,3600.0
2012,5,27,21,0,5.0,5.009,5.0,5.009,13.98,1338152400,1680.0
2012,5,27,22,12,4.994,4.994,4.994,4.994,10.8,1338156720,1200.0
2012,5,27,23,1,4.9910000000000005,4.9910000000000005,4.9910000000000005,4.9910000000000005,15.0728,1338159660,720.0
2012,5,28,0,18,4.984,4.984,4.984,4.984,10.0,1338164280,2220.0
2012,5,28,1,23,5.01,5.01,5.01,5.01,37.0,1338168180,1680.0
2012,5,28,2,0,4.996,4.996,4.996,4.996,0.88,1338170400,1740.0
2012,5,28,3,4,4.9910000000000005,4.9910000000000005,4.99,4.99,27.52882,1338174240,1860.0
2012,5,28,4,13,5.027,5.027,5.027,5.027,10.9,1338178380,1440.0
2012,5,28,5,20,5.026,5.0280000000000005,5.026,5.0280000000000005,53.20996,1338182400,2280.0
2012,5,28,6,0,5.027,5.0280000000000005,5.027,5.0280000000000005,19.292,1338184800,180.0
2012,5,28,7,21,4.994,4.994,4.994,4.994,31.307,1338189660,1800.0
2012,5,28,8,18,5.029,5.029,5.029,5.029,15.304038,1338193080,2880.0
2012,5,28,10,0,5.0,5.0,5.0,5.0,1.03091,1338199200,4500.0
2012,5,28,11,51,5.0,5.0,4.998,4.998,8.25,1338205860,3840.0
2012,5,28,13,1,5.01,5.01,5.01,5.01,1.45,1338210060,4200.0
2012,5,28,14,40,5.0139999999999985,5.029,5.0139999999999985,5.029,49.999968,1338216000,2520.0
2012,5,28,15,13,5.011,5.011,5.011,5.011,2.87,1338217980,1500.0
2012,5,28,16,6,5.026,5.029,5.026,5.029,59.999966,1338221160,840.0
2012,5,28,17,7,5.013,5.013,5.013,5.013,186.632,1338224820,480.0
2012,5,28,18,0,5.0139999999999985,5.0139999999999985,5.0139999999999985,5.0139999999999985,0.241711,1338228000,120.0
2012,5,28,19,8,5.0360000000000005,5.037,5.0360000000000005,5.037,2.70229,1338232080,2160.0
2012,5,28,20,1,5.013,5.02,5.013,5.02,129.584,1338235260,540.0
2012,5,28,21,12,5.013,5.013,5.002,5.002,163.57474,1338239520,1740.0
2012,5,28,22,8,5.006,5.006,5.006,5.006,1.03,1338242880,600.0
2012,5,28,23,6,5.01,5.01,5.01,5.01,0.305,1338246360,3480.0
2012,5,29,0,3,5.012,5.012,5.0,5.0,368.600942,1338249780,1080.0
2012,5,29,1,7,5.002,5.002,5.002,5.002,20.0,1338253620,1920.0
2012,5,29,2,0,5.01,5.01,5.0,5.0,18.344,1338256800,60.0
2012,5,29,3,0,5.0539999999999985,5.0539999999999985,5.0539999999999985,5.0539999999999985,3.95,1338260400,180.0
2012,5,29,4,0,5.002,5.002,5.002,5.002,0.88,1338264000,660.0
2012,5,29,5,25,5.045,5.048,5.045,5.048,28.32802,1338269100,2700.0
2012,5,29,6,2,5.013,5.013,5.013,5.013,0.7320840000000001,1338271320,960.0
2012,5,29,7,34,5.015,5.015,5.013,5.013,167.950241,1338276840,3720.0
2012,5,29,10,17,5.062,5.062,5.062,5.062,4.5,1338286620,9780.0
2012,5,29,11,22,5.016,5.016,5.005,5.005,477.3705,1338290520,1500.0
2012,5,29,13,29,5.005,5.005,5.005,5.005,0.3,1338298140,7620.0
2012,5,29,14,6,5.005,5.005,5.003,5.003,18.4,1338300360,1800.0
2012,5,29,15,44,5.006,5.006,5.0,5.0,312.999845,1338306240,3840.0
2012,5,29,16,18,5.0,5.0,5.0,5.0,1.65228,1338308280,1500.0
2012,5,29,17,9,5.004,5.004,5.004,5.004,1.20823,1338311340,3060.0
2012,5,29,18,27,5.007,5.007,5.007,5.007,0.387134,1338316020,1680.0
2012,5,29,19,28,5.01,5.01,5.01,5.01,0.625659,1338319680,1920.0
2012,5,29,21,21,5.02,5.02,5.02,5.02,21.0,1338326460,6180.0
2012,5,29,22,0,5.011,5.011,5.011,5.011,0.339,1338328800,120.0
2012,5,29,23,42,5.012,5.012,5.012,5.012,10.0,1338334920,3060.0
2012,5,30,0,20,5.016,5.02,5.01,5.02,232.20009,1338337200,2280.0
2012,5,30,1,53,5.02,5.02,5.01,5.01,371.9,1338342780,3540.0
2012,5,30,2,10,5.015,5.015,5.015,5.015,183.9,1338343800,1020.0
2012,5,30,3,37,5.015,5.015,5.015,5.015,1.01857,1338349020,3240.0
2012,5,30,4,4,5.04,5.04,5.04,5.04,0.19,1338350640,720.0
2012,5,30,5,6,5.01,5.01,5.01,5.01,0.75,1338354360,780.0
2012,5,30,6,11,5.04,5.041,5.04,5.041,45.000062,1338358260,1500.0
2012,5,30,7,31,5.041,5.041,5.041,5.041,15.0,1338363060,4800.0
2012,5,30,8,26,5.041,5.041,5.041,5.041,1.3886,1338366360,3300.0
2012,5,30,9,28,5.015,5.015,5.015,5.015,3.036,1338370080,3240.0
2012,5,30,10,19,5.016,5.016,5.016,5.016,0.621798,1338373140,1320.0
2012,5,30,13,41,5.019,5.019,5.019,5.019,1.314,1338385260,9840.0
2012,5,30,14,48,5.02,5.02,5.02,5.02,3.36,1338389280,4020.0
2012,5,30,15,7,5.02,5.02,5.02,5.02,2.15504,1338390420,1140.0
2012,5,30,16,23,5.041,5.041,5.041,5.041,23.5668,1338394980,3660.0
2012,5,30,17,19,5.04,5.042,5.04,5.042,138.80649,1338398340,2460.0
2012,5,30,18,0,5.04,5.044,5.04,5.044,83.3836,1338400800,540.0
2012,5,30,19,2,5.04,5.04,5.04,5.04,3.0,1338404520,1020.0
2012,5,30,20,5,5.0280000000000005,5.0280000000000005,5.019,5.019,449.9995,1338408300,420.0
2012,5,30,21,1,5.046,5.047,5.046,5.047,35.76,1338411660,480.0
2012,5,30,22,6,5.048,5.048,5.048,5.048,0.62,1338415560,600.0
2012,5,30,23,5,5.04,5.04,5.04,5.04,1.0,1338419100,900.0
2012,5,31,0,7,5.0310000000000015,5.0310000000000015,5.0310000000000015,5.0310000000000015,0.86,1338422820,3180.0
2012,5,31,1,6,5.021,5.021,5.021,5.021,86.0,1338426360,1200.0
2012,5,31,2,13,5.03,5.03,5.03,5.03,147.369,1338430380,1080.0
2012,5,31,3,4,5.046,5.047,5.046,5.047,10.0,1338433440,1320.0
2012,5,31,4,15,5.032,5.032,5.032,5.032,16.3,1338437700,1680.0
2012,5,31,5,4,5.045,5.045,5.045,5.045,0.539,1338440640,960.0
2012,5,31,6,19,5.035,5.035,5.035,5.035,0.2,1338445140,1740.0
2012,5,31,7,16,5.05,5.05,5.05,5.05,97.04,1338448560,1380.0
2012,5,31,8,25,5.033,5.033,5.02,5.02,604.9996,1338452700,3120.0
2012,5,31,9,48,5.024,5.024,5.024,5.024,1.0,1338457680,4980.0
2012,5,31,10,40,5.0539999999999985,5.0539999999999985,5.0539999999999985,5.0539999999999985,56.79,1338460800,3120.0
2012,5,31,12,50,5.0280000000000005,5.0280000000000005,5.0280000000000005,5.0280000000000005,5.04,1338468600,7620.0
2012,5,31,13,43,5.0280000000000005,5.0280000000000005,5.0280000000000005,5.0280000000000005,1.592,1338471780,3000.0
2012,5,31,14,50,5.03,5.03,5.03,5.03,0.36,1338475800,4020.0
2012,5,31,15,8,5.029,5.029,5.029,5.029,2.143,1338476880,720.0
2012,5,31,16,20,5.0280000000000005,5.0280000000000005,5.027,5.027,5.0100050000000005,1338481200,3300.0
2012,5,31,17,21,5.047,5.047,5.047,5.047,2.97206,1338484860,3660.0
2012,5,31,18,16,5.035,5.035,5.035,5.035,5.75,1338488160,2640.0
2012,5,31,19,6,5.06,5.06,5.06,5.06,3.76487,1338491160,600.0
2012,5,31,20,31,5.08,5.08,5.08,5.08,11.617,1338496260,3180.0
2012,5,31,21,7,5.04,5.04,5.04,5.04,8.0,1338498420,2160.0
2012,5,31,22,11,5.09,5.1,5.09,5.1,123.92995,1338502260,1020.0
2012,5,31,23,3,5.067,5.067,5.067,5.067,1.34,1338505380,2820.0
2012,6,1,0,23,5.0939999999999985,5.0939999999999985,5.0939999999999985,5.0939999999999985,1.0768,1338510180,1440.0
2012,6,1,1,17,5.096,5.096,5.096,5.096,68.07,1338513420,2340.0
2012,6,1,2,0,5.096,5.096,5.096,5.096,17.957841000000005,1338516000,60.0
2012,6,1,3,2,5.061,5.061,5.061,5.061,9.2173,1338519720,2580.0
2012,6,1,4,46,5.043,5.043,5.042,5.042,40.0,1338525960,2820.0
2012,6,1,5,7,5.038,5.038,5.038,5.038,0.75,1338527220,840.0
2012,6,1,6,12,5.07,5.07,5.07,5.07,0.617266,1338531120,1680.0
2012,6,1,7,51,5.07,5.07,5.07,5.07,2.86,1338537060,5400.0
2012,6,1,8,2,5.049,5.049,5.049,5.049,0.9,1338537720,360.0
2012,6,1,9,4,5.07,5.073,5.07,5.073,58.72261999999999,1338541440,3720.0
2012,6,1,10,26,5.1,5.1,5.1,5.1,18.5589,1338546360,2220.0
2012,6,1,11,3,5.065,5.065,5.065,5.065,40.4774,1338548580,1320.0
2012,6,1,12,13,5.18,5.2,5.18,5.2,30.623396000000003,1338552780,2160.0
2012,6,1,13,16,5.117,5.117,5.117,5.117,11.2659,1338556560,3660.0
2012,6,1,14,13,5.122999999999998,5.122999999999998,5.122999999999998,5.122999999999998,0.2201,1338559980,1800.0
2012,6,1,15,14,5.17,5.17,5.17,5.17,0.12574227,1338563640,2280.0
2012,6,1,16,17,5.141,5.141,5.141,5.141,1.9,1338567420,1080.0
2012,6,1,17,0,5.144,5.144,5.144,5.144,4.758,1338570000,60.0
2012,6,1,18,2,5.131,5.131,5.131,5.131,144.1521,1338573720,180.0
2012,6,1,19,2,5.1320000000000014,5.1320000000000014,5.1320000000000014,5.1320000000000014,410.275,1338577320,300.0
2012,6,1,20,13,5.135,5.135,5.135,5.135,1.0,1338581580,3840.0
2012,6,1,21,2,5.135,5.135,5.135,5.135,9.49151,1338584520,2940.0
2012,6,1,22,0,5.16,5.16,5.16,5.16,11.25,1338588000,1020.0
2012,6,1,23,1,5.131,5.131,5.131,5.131,3.0,1338591660,540.0
2012,6,2,0,5,5.16,5.16,5.16,5.16,6.06715,1338595500,1680.0
2012,6,2,1,41,5.126,5.126,5.126,5.126,1.54,1338601260,3480.0
2012,6,2,2,19,5.15,5.15,5.15,5.15,71.8234,1338603540,1440.0
2012,6,2,3,16,5.148,5.15,5.148,5.15,78.99998000000002,1338606960,2100.0
2012,6,2,4,6,5.148,5.148,5.148,5.148,0.32250300000000004,1338609960,1020.0
2012,6,2,5,7,5.1370000000000005,5.1370000000000005,5.1370000000000005,5.1370000000000005,3.79,1338613620,720.0
2012,6,2,6,16,5.148,5.15,5.148,5.15,76.0,1338617760,1320.0
2012,6,2,8,34,5.134,5.134,5.134,5.134,3.6,1338626040,6420.0
2012,6,2,9,24,5.15,5.15,5.15,5.15,0.31215,1338629040,1740.0
2012,6,2,11,24,5.135,5.135,5.134,5.134,56.0,1338636240,5460.0
2012,6,2,12,35,5.134,5.134,5.134,5.134,10.0,1338640500,2340.0
2012,6,2,13,5,5.13,5.13,5.13,5.13,55.0,1338642300,1740.0
2012,6,2,14,31,5.14,5.14,5.14,5.14,25.68,1338647460,3660.0
2012,6,2,15,12,5.126,5.126,5.126,5.126,7.242439999999998,1338649920,1320.0
2012,6,2,16,8,5.13,5.13,5.13,5.13,8.757539999999999,1338653280,1440.0
2012,6,2,17,32,5.129,5.129,5.129,5.129,8.74767,1338658320,2880.0
2012,6,2,18,17,5.129,5.129,5.129,5.129,18.0,1338661020,1200.0
2012,6,2,19,24,5.129,5.129,5.129,5.129,4.94845,1338665040,1740.0
2012,6,2,20,8,5.12,5.12,5.1160000000000005,5.1160000000000005,2.42,1338667680,1260.0
2012,6,2,21,4,5.12,5.12,5.12,5.12,1.6,1338671040,300.0
2012,6,2,22,10,5.112,5.112,5.112,5.112,10.4,1338675000,1080.0
2012,6,2,23,5,5.113,5.113,5.113,5.113,1.0,1338678300,780.0
2012,6,3,0,27,5.12,5.12,5.12,5.12,19.6304,1338683220,2040.0
2012,6,3,1,22,5.114,5.12,5.114,5.12,1.244,1338686520,1560.0
2012,6,3,2,20,5.12,5.12,5.12,5.12,327.0,1338690000,1320.0
2012,6,3,3,2,5.12,5.12,5.12,5.12,324.0,1338692520,600.0
2012,6,3,4,4,5.129,5.129,5.129,5.129,2.42,1338696240,480.0
2012,6,3,5,12,5.129,5.13,5.129,5.13,2.2566,1338700320,1200.0
2012,6,3,6,16,5.126,5.126,5.126,5.126,0.154543,1338704160,1740.0
2012,6,3,7,4,5.12,5.12,5.12,5.12,0.33,1338707040,780.0
2012,6,3,8,43,5.12,5.12,5.12,5.12,1.47,1338712980,5940.0
2012,6,3,10,23,5.129,5.129,5.129,5.129,0.2,1338718980,5760.0
2012,6,3,12,4,5.092,5.092,5.092,5.092,32.939,1338725040,3900.0
2012,6,3,13,24,5.12,5.12,5.12,5.12,0.51,1338729840,4800.0
2012,6,3,15,42,5.12,5.12,5.12,5.12,0.34600000000000003,1338738120,8280.0
2012,6,3,16,9,5.0939999999999985,5.12,5.0939999999999985,5.12,2.7258,1338739740,900.0
2012,6,3,17,5,5.12,5.12,5.12,5.12,20.89,1338743100,1380.0
2012,6,3,18,1,5.11,5.11,5.11,5.11,1.17498,1338746460,120.0
2012,6,3,19,3,5.101,5.101,5.1,5.1,356.091819,1338750180,2760.0
2012,6,3,20,5,5.1,5.1,5.1,5.1,96.5784,1338753900,1020.0
2012,6,3,21,17,5.1,5.1,5.1,5.1,95.0,1338758220,1440.0
2012,6,3,22,27,5.1,5.1,5.1,5.1,76.6059,1338762420,2100.0
2012,6,3,23,0,5.1,5.1,5.1,5.1,27.0541,1338764400,60.0
2012,6,4,2,19,5.09,5.09,5.09,5.09,20.1317,1338776340,10260.0
2012,6,4,3,4,5.1,5.1,5.1,5.1,27.0541,1338779040,360.0
2012,6,4,4,5,5.088,5.088,5.088,5.088,0.1,1338782700,1620.0
2012,6,4,5,29,5.099,5.099,5.099,5.099,5.0,1338787740,1800.0
2012,6,4,6,0,5.099,5.1,5.099,5.1,9.51044,1338789600,240.0
2012,6,4,7,3,5.1,5.1,5.1,5.1,14.4002,1338793380,3780.0
2012,6,4,8,0,5.092,5.092,5.092,5.092,0.558171,1338796800,60.0
2012,6,4,9,2,5.1,5.1,5.1,5.1,8.34512,1338800520,720.0
2012,6,4,10,26,5.1,5.1,5.1,5.1,76.8755,1338805560,2340.0
2012,6,4,11,4,5.1,5.1,5.1,5.1,2.17262,1338807840,420.0
2012,6,4,12,31,5.102,5.102,5.102,5.102,0.45,1338813060,5100.0
2012,6,4,13,12,5.144,5.149,5.144,5.149,0.425,1338815520,840.0
2012,6,4,14,38,5.104,5.104,5.104,5.104,1.0,1338820680,2520.0
2012,6,4,15,1,5.1389999999999985,5.1389999999999985,5.1389999999999985,5.1389999999999985,5.6,1338822060,420.0
2012,6,4,16,2,5.12,5.12,5.12,5.12,58.1087,1338825720,480.0
2012,6,4,17,13,5.114,5.114,5.114,5.114,0.189709,1338829980,1380.0
2012,6,4,18,29,5.114,5.114,5.114,5.114,1.0,1338834540,4560.0
2012,6,4,19,4,5.134,5.135,5.134,5.135,71.026224,1338836640,1740.0
2012,6,4,20,22,5.12,5.12,5.12,5.12,0.37104,1338841320,1380.0
2012,6,4,21,3,5.14,5.145,5.14,5.145,21.18003,1338843780,2220.0
2012,6,4,22,14,5.15,5.15,5.13,5.13,2.81,1338848040,2220.0
2012,6,4,23,28,5.126,5.126,5.126,5.126,2.79,1338852480,2640.0
2012,6,5,0,54,5.127000000000002,5.127000000000002,5.127000000000002,5.127000000000002,48.7179,1338857640,3900.0
2012,6,5,1,4,5.127000000000002,5.127000000000002,5.127000000000002,5.127000000000002,31.2821,1338858240,360.0
2012,6,5,2,33,5.125,5.125,5.125,5.125,0.2201,1338863580,2820.0
2012,6,5,3,48,5.16,5.16,5.16,5.16,1.25,1338868080,3480.0
2012,6,5,4,27,5.1610000000000005,5.162000000000001,5.1610000000000005,5.162000000000001,27.81,1338870420,2100.0
2012,6,5,5,7,5.125,5.125,5.125,5.125,0.75,1338872820,2400.0
2012,6,5,6,32,5.122000000000001,5.122000000000001,5.122000000000001,5.122000000000001,0.122794,1338877920,4380.0
2012,6,5,7,22,5.125,5.125,5.125,5.125,25.0,1338880920,3000.0
2012,6,5,8,4,5.125,5.125,5.125,5.125,93.5367,1338883440,1020.0
2012,6,5,9,4,5.148,5.148,5.148,5.148,9.6,1338887040,3060.0
2012,6,5,10,4,5.13,5.13,5.13,5.13,1.97843,1338890640,600.0
2012,6,5,11,53,5.147,5.147,5.147,5.147,2.7914,1338897180,3900.0
2012,6,5,12,6,5.15,5.15,5.15,5.15,4.90461,1338897960,780.0
2012,6,5,14,26,5.267,5.267,5.267,5.267,0.5,1338906360,5700.0
2012,6,5,15,7,5.25,5.25,5.25,5.25,0.2718,1338908820,2460.0
2012,6,5,16,12,5.27,5.27,5.27,5.27,1.0,1338912720,960.0
2012,6,5,17,10,5.301,5.301,5.301,5.301,0.299686,1338916200,780.0
2012,6,5,18,4,5.246,5.246,5.246,5.246,0.6,1338919440,360.0
2012,6,5,19,1,5.25,5.25,5.25,5.25,253.6035,1338922860,180.0
2012,6,5,20,1,5.4,5.4,5.4,5.4,7.0,1338926460,180.0
2012,6,5,21,0,5.352,5.352,5.352,5.352,0.91,1338930000,360.0
2012,6,5,22,2,5.365,5.365,5.365,5.365,8.0737,1338933720,240.0
2012,6,5,23,5,5.283,5.283,5.283,5.283,0.78,1338937500,600.0
2012,6,6,0,0,5.319,5.319,5.319,5.319,0.94,1338940800,780.0
2012,6,6,1,9,5.348,5.349,5.348,5.349,25.999968,1338944940,3180.0
2012,6,6,2,1,5.28,5.29,5.28,5.29,75.41991,1338948060,720.0
2012,6,6,3,14,5.3,5.3,5.3,5.3,4.99,1338952440,1500.0
2012,6,6,4,15,5.285,5.285,5.285,5.285,0.5499997,1338956100,2880.0
2012,6,6,5,8,5.283,5.283,5.283,5.283,1.4480000000000002,1338959280,720.0
2012,6,6,6,1,5.337999999999999,5.337999999999999,5.337999999999999,5.337999999999999,0.151677,1338962460,300.0
2012,6,6,7,25,5.337999999999999,5.337999999999999,5.337999999999999,5.337999999999999,0.936,1338967500,4080.0
2012,6,6,8,21,5.33,5.348,5.33,5.348,152.59994,1338970860,1320.0
2012,6,6,10,6,5.291,5.291,5.27,5.27,215.000406,1338977160,4140.0
2012,6,6,11,38,5.273,5.273,5.273,5.273,0.62,1338982680,3420.0
2012,6,6,13,40,5.346,5.346,5.346,5.346,11.1133,1338990000,7320.0
2012,6,6,15,52,5.294,5.294,5.294,5.294,1.0,1338997920,7920.0
2012,6,6,16,38,5.31,5.31,5.31,5.31,1.48889,1339000680,2760.0
2012,6,6,17,10,5.315,5.315,5.315,5.315,1.05006,1339002600,1920.0
2012,6,6,18,10,5.315,5.315,5.315,5.315,12.2,1339006200,1200.0
2012,6,6,19,8,5.315,5.315,5.315,5.315,0.27,1339009680,660.0
2012,6,6,20,3,5.337999999999999,5.339,5.337999999999999,5.339,24.000042,1339012980,660.0
2012,6,6,21,0,5.3210000000000015,5.3210000000000015,5.3210000000000015,5.3210000000000015,3.48595,1339016400,360.0
2012,6,6,22,7,5.312,5.312,5.312,5.312,28.903270000000006,1339020420,1020.0
2012,6,6,23,15,5.313,5.313,5.313,5.313,1.01371,1339024500,2640.0
2012,6,7,0,2,5.315,5.315,5.311,5.311,4.1215117,1339027320,600.0
2012,6,7,1,21,5.348,5.348,5.348,5.348,10.0656,1339032060,1320.0
2012,6,7,2,6,5.352,5.353,5.352,5.353,4.21,1339034760,840.0
2012,6,7,3,4,5.34,5.34,5.34,5.34,153.1974,1339038240,900.0
2012,6,7,4,0,5.34,5.34,5.34,5.34,91.7102,1339041600,60.0
2012,6,7,5,7,5.33,5.33,5.33,5.33,0.303,1339045620,900.0
2012,6,7,6,2,5.37,5.37,5.37,5.37,0.211,1339048920,180.0
2012,6,7,7,3,5.323,5.323,5.323,5.323,8.12,1339052580,2580.0
2012,6,7,8,27,5.3679999999999986,5.3679999999999986,5.3679999999999986,5.3679999999999986,0.184,1339057620,1920.0
2012,6,7,9,1,5.3260000000000005,5.3260000000000005,5.324,5.324,203.99998,1339059660,480.0
2012,6,7,10,42,5.325,5.325,5.325,5.325,9.0,1339065720,2580.0
2012,6,7,12,8,5.325,5.325,5.325,5.325,97.3817,1339070880,5160.0
2012,6,7,15,18,5.339,5.339,5.339,5.339,2.88998,1339082280,8340.0
2012,6,7,17,33,5.36,5.36,5.36,5.36,0.486962,1339090380,7860.0
2012,6,7,18,3,5.36,5.36,5.36,5.36,10.0,1339092180,1080.0
2012,6,7,19,3,5.37,5.37,5.37,5.37,13.03274,1339095780,1080.0
2012,6,7,20,15,5.348,5.348,5.348,5.348,8.38964,1339100100,2340.0
2012,6,7,21,43,5.35,5.35,5.35,5.35,2.0,1339105380,5280.0
2012,6,7,22,31,5.37,5.377000000000002,5.37,5.377000000000002,4.7188940000000015,1339108260,2880.0
2012,6,7,23,29,5.356,5.356,5.35,5.35,253.20226,1339111740,1800.0
2012,6,8,0,30,5.379,5.379,5.379,5.379,8.62,1339115400,2460.0
2012,6,8,1,13,5.3870000000000005,5.3870000000000005,5.3870000000000005,5.3870000000000005,12.09235,1339117980,1020.0
2012,6,8,2,1,5.397,5.397,5.397,5.397,5.46906,1339120860,120.0
2012,6,8,3,4,5.38,5.38,5.38,5.38,0.101,1339124640,540.0
2012,6,8,4,13,5.401,5.401,5.401,5.401,77.0,1339128780,900.0
2012,6,8,5,4,5.4,5.4,5.4,5.4,0.5263140000000001,1339131840,360.0
2012,6,8,6,3,5.45,5.4689999999999985,5.45,5.4689999999999985,109.0,1339135380,3540.0
2012,6,8,7,14,5.436,5.436,5.436,5.436,1.0,1339139640,960.0
2012,6,8,8,5,5.4689999999999985,5.47,5.4689999999999985,5.47,80.0,1339142700,780.0
2012,6,8,9,2,5.445,5.445,5.445,5.445,1.0,1339146120,3360.0
2012,6,8,10,27,5.437,5.437,5.437,5.437,2.9800005,1339151220,4140.0
2012,6,8,11,33,5.44,5.44,5.44,5.44,0.78,1339155180,2340.0
2012,6,8,12,30,5.4929999999999986,5.4929999999999986,5.4929999999999986,5.4929999999999986,0.4,1339158600,3420.0
2012,6,8,13,5,5.5,5.5,5.5,5.5,4.02963,1339160700,540.0
2012,6,8,14,9,5.477,5.477,5.477,5.477,0.1,1339164540,1380.0
2012,6,8,15,17,5.59,5.596,5.59,5.596,44.67,1339168620,1200.0
2012,6,8,17,7,5.553,5.553,5.553,5.553,68.3,1339175220,5820.0
2012,6,8,18,0,5.69,5.7,5.69,5.7,37.0,1339178400,1980.0
2012,6,8,19,5,5.564,5.564,5.564,5.564,1.499999,1339182300,1260.0
2012,6,8,20,0,5.564,5.564,5.564,5.564,0.101,1339185600,600.0
2012,6,8,21,1,5.562,5.562,5.561,5.561,24.000003,1339189260,180.0
2012,6,8,22,2,5.564,5.569,5.564,5.569,124.3959,1339192920,360.0
2012,6,8,23,7,5.562,5.562,5.562,5.562,96.3335,1339196820,720.0
2012,6,9,0,31,5.563,5.563,5.561,5.561,254.0002,1339201860,3300.0
2012,6,9,1,2,5.562,5.562,5.561,5.561,5.76,1339203720,1860.0
2012,6,9,2,6,5.599,5.599,5.599,5.599,5.2,1339207560,600.0
2012,6,9,3,13,5.563,5.563,5.562,5.562,75.0,1339211580,1440.0
2012,6,9,4,1,5.562,5.562,5.562,5.562,35.130252,1339214460,540.0
2012,6,9,5,10,5.562,5.562,5.562,5.562,0.170296,1339218600,2880.0
2012,6,9,6,15,5.561,5.561,5.561,5.561,1.034,1339222500,1560.0
2012,6,9,7,8,5.561,5.561,5.561,5.561,50.0,1339225680,1320.0
2012,6,9,9,9,5.561,5.561,5.561,5.561,146.81,1339232940,6420.0
2012,6,9,11,37,5.57,5.585,5.57,5.585,57.567838,1339241820,8880.0
2012,6,9,12,43,5.561,5.561,5.561,5.561,1.02879,1339245780,3960.0
2012,6,9,14,13,5.562,5.562,5.562,5.562,0.19,1339251180,5400.0
2012,6,9,15,43,5.562,5.562,5.562,5.562,0.12,1339256580,2700.0
2012,6,9,16,26,5.562,5.562,5.562,5.562,0.22,1339259160,2280.0
2012,6,9,17,7,5.562,5.562,5.561,5.561,95.00003,1339261620,1140.0
2012,6,9,18,0,5.57,5.58,5.57,5.58,19.99999,1339264800,900.0
2012,6,9,19,2,5.57,5.57,5.57,5.57,0.708708,1339268520,1920.0
2012,6,9,20,38,5.562,5.562,5.562,5.562,9.0,1339274280,3480.0
2012,6,9,21,7,5.561,5.561,5.561,5.561,16.5,1339276020,540.0
2012,6,9,22,7,5.561,5.561,5.561,5.561,40.0,1339279620,540.0
2012,6,9,23,7,5.561,5.561,5.561,5.561,0.27681999999999995,1339283220,840.0
2012,6,10,0,6,5.562,5.562,5.562,5.562,0.1185,1339286760,2760.0
2012,6,10,1,5,5.581,5.581,5.581,5.581,0.113776,1339290300,360.0
2012,6,10,2,4,5.562,5.562,5.562,5.562,3.5,1339293840,720.0
2012,6,10,3,3,5.499,5.499,5.499,5.499,22.6987,1339297380,600.0
2012,6,10,4,14,5.459,5.459,5.459,5.459,0.2074,1339301640,1140.0
2012,6,10,5,7,5.46,5.46,5.46,5.46,1.01,1339304820,660.0
2012,6,10,6,7,5.452000000000001,5.452000000000001,5.452000000000001,5.452000000000001,44.2062,1339308420,900.0
2012,6,10,7,7,5.489,5.489,5.489,5.489,0.2,1339312020,1860.0
2012,6,10,10,37,5.452000000000001,5.452000000000001,5.452000000000001,5.452000000000001,0.442976,1339324620,10140.0
2012,6,10,11,45,5.46,5.46,5.46,5.46,82.0,1339328700,4080.0
2012,6,10,13,42,5.46,5.46,5.46,5.46,2.68,1339335720,7020.0
2012,6,10,14,16,5.456,5.456,5.45,5.45,13.137023999999998,1339337760,2040.0
2012,6,10,15,11,5.4060000000000015,5.4060000000000015,5.4060000000000015,5.4060000000000015,2.42,1339341060,840.0
2012,6,10,16,22,5.41,5.41,5.41,5.41,1.98,1339345320,1620.0
2012,6,10,18,17,5.415,5.415,5.4129999999999985,5.4129999999999985,2.53851,1339352220,4800.0
2012,6,10,19,8,5.415,5.415,5.401,5.401,173.16741000000005,1339355280,1680.0
2012,6,10,20,10,5.4,5.4,5.4,5.4,40.0902,1339359000,1860.0
2012,6,10,21,21,5.4,5.4,5.4,5.4,6.87,1339363260,1560.0
2012,6,10,22,13,5.4,5.4,5.4,5.4,0.5566,1339366380,1560.0
2012,6,10,23,0,5.369,5.369,5.369,5.369,18.7,1339369200,180.0
2012,6,11,0,4,5.369,5.369,5.369,5.369,53.2463,1339373040,960.0
2012,6,11,1,9,5.394,5.394,5.394,5.394,9.12366,1339376940,960.0
2012,6,11,2,25,5.36,5.36,5.355,5.355,180.7714,1339381500,1620.0
2012,6,11,3,13,5.2010000000000005,5.2010000000000005,5.2010000000000005,5.2010000000000005,7.0,1339384380,1440.0
2012,6,11,4,4,5.349,5.349,5.349,5.349,16.2065,1339387440,1320.0
2012,6,11,5,30,5.299,5.3,5.299,5.3,60.2,1339392600,2700.0
2012,6,11,6,11,5.273,5.273,5.273,5.273,0.120522,1339395060,1080.0
2012,6,11,7,35,5.299,5.299,5.299,5.299,20.06,1339400100,3120.0
2012,6,11,9,15,5.299,5.299,5.299,5.299,0.114682,1339406100,5580.0
2012,6,11,10,19,5.299,5.299,5.299,5.299,35.0701,1339409940,1920.0
2012,6,11,11,0,5.275,5.275,5.273,5.273,4.03739,1339412400,60.0
2012,6,11,12,55,5.255,5.255,5.255,5.255,1.01,1339419300,6540.0
2012,6,11,13,11,5.3,5.3,5.3,5.3,124.6,1339420260,900.0
2012,6,11,14,1,5.3,5.3,5.3,5.3,3.765,1339423260,2520.0
2012,6,11,15,14,5.3,5.3,5.3,5.3,92.4828,1339427640,1740.0
2012,6,11,16,0,5.35,5.35,5.35,5.35,123.000413,1339430400,540.0
2012,6,11,17,3,5.3210000000000015,5.3210000000000015,5.3210000000000015,5.3210000000000015,1.22412,1339434180,240.0
2012,6,11,18,15,5.34,5.35,5.34,5.35,322.151389,1339438500,1680.0
2012,6,11,19,2,5.35,5.35,5.35,5.35,252.17314,1339441320,180.0
2012,6,11,20,31,5.332000000000002,5.332000000000002,5.332000000000002,5.332000000000002,34.6035,1339446660,3000.0
2012,6,11,21,58,5.34,5.34,5.34,5.34,4.79155,1339451880,3840.0
2012,6,11,22,11,5.34,5.34,5.34,5.34,3.87,1339452660,780.0
2012,6,11,23,15,5.323,5.323,5.323,5.323,5.0,1339456500,1620.0
2012,6,12,0,5,5.4289999999999985,5.44,5.4289999999999985,5.44,10.0,1339459500,420.0
2012,6,12,1,23,5.45,5.45,5.45,5.45,4.78995,1339464180,2280.0
2012,6,12,2,11,5.4,5.4,5.4,5.4,7.863010000000001,1339467060,780.0
2012,6,12,3,29,5.352,5.352,5.352,5.352,0.7495,1339471740,2040.0
2012,6,12,4,3,5.4,5.4,5.4,5.4,0.42,1339473780,420.0
2012,6,12,5,25,5.4,5.45,5.375,5.375,19.718644,1339478700,3000.0
2012,6,12,7,0,5.448,5.45,5.448,5.45,7.338999999999999,1339484400,3720.0
2012,6,12,8,7,5.599,5.599,5.599,5.599,30.0,1339488420,780.0
2012,6,12,9,15,5.5,5.5,5.5,5.5,3.0,1339492500,1560.0
2012,6,12,10,2,5.4510000000000005,5.4510000000000005,5.4510000000000005,5.4510000000000005,0.8290000000000001,1339495320,2820.0
2012,6,12,11,46,5.59,5.597,5.59,5.597,7.15,1339501560,2940.0
2012,6,12,14,2,5.462999999999999,5.462999999999999,5.462999999999999,5.462999999999999,0.28,1339509720,8160.0
2012,6,12,15,5,5.56,5.56,5.56,5.56,0.46,1339513500,540.0
2012,6,12,16,0,5.483,5.483,5.481,5.481,48.37138,1339516800,60.0
2012,6,12,17,28,5.585,5.585,5.585,5.585,1.7,1339522080,2100.0
2012,6,12,18,35,5.481,5.481,5.481,5.481,1.1907,1339526100,4020.0
2012,6,12,19,10,5.396,5.396,5.395,5.395,86.0,1339528200,1800.0
2012,6,12,20,47,5.42,5.42,5.42,5.42,143.01676,1339534020,4440.0
2012,6,12,21,12,5.421,5.421,5.421,5.421,1.02149,1339535520,1200.0
2012,6,12,22,10,5.4689999999999985,5.4689999999999985,5.4689999999999985,5.4689999999999985,29.2043,1339539000,840.0
2012,6,12,23,27,5.46,5.46,5.45,5.45,24.00001,1339543620,3480.0
2012,6,13,0,10,5.495,5.495,5.495,5.495,60.0,1339546200,660.0
2012,6,13,1,6,5.55,5.551,5.55,5.551,3.524604,1339549560,1080.0
2012,6,13,2,25,5.462999999999999,5.462999999999999,5.434,5.434,243.99964900000003,1339554300,1740.0
2012,6,13,3,11,5.489,5.49,5.489,5.49,318.8859700000001,1339557060,720.0
2012,6,13,4,8,5.579,5.579,5.579,5.579,7.65964,1339560480,840.0
2012,6,13,5,11,5.6,5.6,5.6,5.6,24.223000000000006,1339564260,1320.0
2012,6,13,6,3,5.7,5.7,5.7,5.7,34.3,1339567380,240.0
2012,6,13,7,4,5.573,5.573,5.5710000000000015,5.5710000000000015,36.99996,1339571040,660.0
2012,6,13,8,20,5.572,5.572,5.55,5.55,218.5359,1339575600,1440.0
2012,6,13,10,6,5.523,5.523,5.523,5.523,23.4765,1339581960,4920.0
2012,6,13,11,9,5.533,5.533,5.533,5.533,0.2254,1339585740,1080.0
2012,6,13,12,18,5.693,5.693,5.693,5.693,5.658,1339589880,3360.0
2012,6,13,14,1,5.6,5.6960000000000015,5.6,5.6960000000000015,16.225893,1339596060,6180.0
2012,6,13,15,11,5.6110000000000015,5.6110000000000015,5.6110000000000015,5.6110000000000015,1.0,1339600260,1020.0
2012,6,13,16,3,5.7120000000000015,5.7120000000000015,5.7120000000000015,5.7120000000000015,1.1217700000000002,1339603380,600.0
2012,6,13,17,1,5.7120000000000015,5.7120000000000015,5.7120000000000015,5.7120000000000015,1.1568200000000002,1339606860,180.0
2012,6,13,18,19,5.78,5.78,5.78,5.78,0.25,1339611540,1440.0
2012,6,13,19,6,5.752999999999999,5.752999999999999,5.751,5.751,4.9,1339614360,420.0
2012,6,13,20,4,5.657,5.657,5.657,5.657,8.16,1339617840,540.0
2012,6,13,21,0,5.791,5.791,5.791,5.791,15.0,1339621200,60.0
2012,6,13,22,0,5.75,5.75,5.75,5.75,168.024,1339624800,180.0
2012,6,13,23,7,5.799,5.8,5.799,5.8,19.268,1339628820,900.0
2012,6,14,0,15,5.84,5.9,5.84,5.9,150.99996000000004,1339632900,1260.0
2012,6,14,1,3,5.79,5.79,5.79,5.79,100.0,1339635780,240.0
2012,6,14,2,4,5.74,5.74,5.74,5.74,0.345684,1339639440,1020.0
2012,6,14,3,36,5.7170000000000005,5.7170000000000005,5.71,5.71,104.5973,1339644960,3240.0
2012,6,14,4,2,5.7010000000000005,5.7010000000000005,5.7010000000000005,5.7010000000000005,0.180651,1339646520,1440.0
2012,6,14,5,11,5.849,5.849,5.849,5.849,11.5677,1339650660,900.0
2012,6,14,6,21,5.84,5.84,5.84,5.84,0.435817,1339654860,1500.0
2012,6,14,7,0,5.71,5.71,5.707999999999998,5.707999999999998,138.0,1339657200,1080.0
2012,6,14,8,33,5.727,5.727,5.7,5.7,984.0004,1339662780,3060.0
2012,6,14,9,22,5.8370000000000015,5.8370000000000015,5.8370000000000015,5.8370000000000015,0.747,1339665720,2940.0
2012,6,14,10,48,5.7029999999999985,5.7029999999999985,5.7029999999999985,5.7029999999999985,68.2194,1339670880,5160.0
2012,6,14,11,8,5.7029999999999985,5.7029999999999985,5.7029999999999985,5.7029999999999985,0.8542290000000001,1339672080,900.0
2012,6,14,12,15,5.836,5.836,5.836,5.836,1.795,1339676100,4020.0
2012,6,14,13,0,5.837999999999999,5.877000000000002,5.837999999999999,5.877000000000002,145.000085,1339678800,120.0
2012,6,14,14,21,5.747000000000001,5.747000000000001,5.747000000000001,5.747000000000001,4.0,1339683660,4860.0
2012,6,14,15,33,5.852,5.852,5.852,5.852,0.16399999999999998,1339687980,2400.0
2012,6,14,16,14,5.818,5.818,5.818,5.818,46.5,1339690440,1500.0
2012,6,14,17,24,5.8,5.8,5.8,5.8,0.48,1339694640,2100.0
2012,6,14,18,4,5.711,5.711,5.711,5.711,1.211,1339697040,360.0
2012,6,14,19,8,5.711,5.711,5.711,5.711,145.0,1339700880,1140.0
2012,6,14,20,4,5.723,5.723,5.723,5.723,87.2481,1339704240,540.0
2012,6,14,21,7,5.723,5.723,5.723,5.723,0.43,1339708020,840.0
2012,6,14,22,5,5.722,5.722,5.71,5.71,5.587999999999999,1339711500,360.0
2012,6,14,23,4,5.7010000000000005,5.7010000000000005,5.7,5.7,470.0,1339715040,600.0
2012,6,15,0,46,5.815,5.815,5.815,5.815,37.9637,1339721160,3420.0
2012,6,15,1,20,5.757999999999999,5.757999999999999,5.757999999999999,5.757999999999999,1.03,1339723200,2040.0
2012,6,15,2,13,5.756,5.756,5.731,5.731,10.005598,1339726380,1200.0
2012,6,15,3,8,5.8,5.8,5.8,5.8,0.1346,1339729680,540.0
2012,6,15,4,16,5.81,5.81,5.81,5.81,0.2018,1339733760,1500.0
2012,6,15,5,0,5.811,5.811,5.811,5.811,30.0,1339736400,900.0
2012,6,15,6,5,5.77,5.77,5.77,5.77,1.06,1339740300,3480.0
2012,6,15,7,8,5.845,5.845,5.845,5.845,0.7,1339744080,3180.0
2012,6,15,8,11,5.85,5.85,5.85,5.85,223.0,1339747860,1260.0
2012,6,15,9,10,5.855,5.855,5.822,5.822,237.9998,1339751400,2640.0
2012,6,15,10,24,5.8210000000000015,5.8210000000000015,5.8210000000000015,5.8210000000000015,4.1,1339755840,2700.0
2012,6,15,12,35,5.8210000000000015,5.8210000000000015,5.8210000000000015,5.8210000000000015,5.0,1339763700,7860.0
2012,6,15,14,6,5.822,5.822,5.822,5.822,0.64,1339769160,4140.0
2012,6,15,15,11,5.823,5.823,5.823,5.823,0.43,1339773060,720.0
2012,6,15,16,2,5.847,5.891,5.847,5.891,129.999998,1339776120,360.0
2012,6,15,17,4,5.8610000000000015,5.8610000000000015,5.8610000000000015,5.8610000000000015,3.7074,1339779840,2220.0
2012,6,15,18,28,5.836,5.836,5.835,5.835,108.9997,1339784880,1980.0
2012,6,15,19,14,5.83,5.83,5.8210000000000015,5.8210000000000015,340.87009,1339787640,2220.0
2012,6,15,20,0,5.886,5.886,5.884,5.884,131.737,1339790400,120.0
2012,6,15,21,4,5.85,5.85,5.85,5.85,0.926745,1339794240,720.0
2012,6,15,22,19,5.987,5.987,5.987,5.987,0.5,1339798740,4500.0
2012,6,15,23,17,5.9,5.9,5.9,5.9,3.10597,1339802220,1260.0
2012,6,16,0,1,5.99,6.0,5.99,6.0,81.30349100000002,1339804860,180.0
2012,6,16,1,23,6.0,6.0,6.0,6.0,0.2,1339809780,1620.0
2012,6,16,2,6,6.0,6.0,6.0,6.0,0.446234,1339812360,720.0
2012,6,16,3,4,6.099,6.1,6.099,6.1,68.4407,1339815840,420.0
2012,6,16,4,6,6.143,6.144,6.143,6.144,7.262119999999999,1339819560,660.0
2012,6,16,5,29,6.005,6.005,6.005,6.005,26.50003,1339824540,1860.0
2012,6,16,6,3,6.004,6.004,6.004,6.004,0.4558,1339826580,540.0
2012,6,16,7,1,6.05,6.05,6.05,6.05,36.9689,1339830060,120.0
2012,6,16,8,5,6.1629999999999985,6.165,6.1629999999999985,6.165,744.7861,1339833900,420.0
2012,6,16,9,4,6.497999999999998,6.497999999999998,6.497999999999998,6.497999999999998,0.568824,1339837440,300.0
2012,6,16,10,16,6.499,6.499,6.499,6.499,4.31,1339841760,1920.0
2012,6,16,11,50,6.449,6.45,6.449,6.45,1.0,1339847400,3420.0
2012,6,16,12,4,6.313,6.313,6.312,6.312,10.99999,1339848240,840.0
2012,6,16,13,13,6.35,6.35,6.35,6.35,2.2387200000000003,1339852380,840.0
2012,6,16,14,2,6.48,6.48,6.48,6.48,0.104,1339855320,1260.0
2012,6,16,15,1,6.5,6.5,6.5,6.5,33.2059,1339858860,720.0
2012,6,16,16,26,6.38,6.38,6.38,6.38,0.11,1339863960,2640.0
2012,6,16,17,3,6.39,6.39,6.39,6.39,0.5303,1339866180,1620.0
2012,6,16,18,2,6.556,6.556,6.556,6.556,9.32702,1339869720,1380.0
2012,6,16,19,18,6.53,6.53,6.53,6.53,0.420319,1339874280,1380.0
2012,6,16,20,3,6.54,6.54,6.532,6.532,122.96614,1339876980,2280.0
2012,6,16,21,7,6.549,6.61,6.549,6.61,30.70826,1339880820,2340.0
2012,6,16,22,0,6.5310000000000015,6.5310000000000015,6.501,6.501,200.3901,1339884000,180.0
2012,6,16,23,15,6.511,6.511,6.45,6.45,87.583197,1339888500,1020.0
2012,6,17,0,15,6.586,6.586,6.586,6.586,4.0,1339892100,3000.0
2012,6,17,1,0,6.35,6.35,6.35,6.35,561.756,1339894800,60.0
2012,6,17,2,0,6.345,6.35,6.345,6.35,3.56324,1339898400,360.0
2012,6,17,3,0,6.22,6.22,6.22,6.22,1.7908,1339902000,60.0
2012,6,17,4,41,6.31,6.31,6.31,6.31,4.8,1339908060,3360.0
2012,6,17,5,0,6.348,6.349,6.348,6.349,60.0461,1339909200,180.0
2012,6,17,6,33,6.2410000000000005,6.2410000000000005,6.2410000000000005,6.2410000000000005,0.999999,1339914780,2400.0
2012,6,17,7,0,6.34,6.34,6.34,6.34,29.0,1339916400,120.0
2012,6,17,8,3,6.4,6.466,6.4,6.466,20.107,1339920180,1080.0
2012,6,17,9,21,6.38,6.38,6.38,6.38,0.191734,1339924860,2700.0
2012,6,17,11,42,6.371,6.371,6.371,6.371,4.605,1339933320,7980.0
2012,6,17,12,7,6.371,6.371,6.371,6.371,0.122501,1339934820,1500.0
2012,6,17,13,8,6.351,6.351,6.351,6.351,0.12,1339938480,1320.0
2012,6,17,14,3,6.351,6.351,6.351,6.351,0.69,1339941780,3300.0
2012,6,17,15,13,6.35,6.35,6.35,6.35,12.5992,1339945980,1680.0
2012,6,17,16,7,6.35,6.35,6.35,6.35,1.324,1339949220,780.0
2012,6,17,17,14,6.3420000000000005,6.3420000000000005,6.3420000000000005,6.3420000000000005,11.30974,1339953240,1200.0
2012,6,17,18,37,6.349,6.349,6.349,6.349,15.16216,1339958220,2340.0
2012,6,17,19,0,6.2,6.2,6.2,6.2,48.996,1339959600,120.0
2012,6,17,20,7,6.3,6.34,6.3,6.34,3.39999708,1339963620,1860.0
2012,6,17,21,9,6.33,6.33,6.33,6.33,2.3663,1339967340,1560.0
2012,6,17,22,47,6.325,6.325,6.325,6.325,1.226885,1339973220,3780.0
2012,6,17,23,15,6.32,6.32,6.32,6.32,0.36,1339974900,1680.0
2012,6,18,0,5,6.299,6.299,6.299,6.299,0.0344,1339977900,840.0
2012,6,18,1,51,6.15,6.15,6.15,6.15,0.84,1339984260,3240.0
2012,6,18,2,37,6.2,6.2,6.2,6.2,0.6436649999999999,1339987020,2760.0
2012,6,18,3,11,6.122999999999998,6.122999999999998,6.122999999999998,6.122999999999998,0.1375,1339989060,720.0
2012,6,18,4,12,6.101,6.101,6.101,6.101,1.1445,1339992720,900.0
2012,6,18,5,9,6.1389999999999985,6.1389999999999985,6.1389999999999985,6.1389999999999985,3.4,1339996140,660.0
2012,6,18,6,6,6.066,6.066,6.066,6.066,0.1003,1339999560,1320.0
2012,6,18,7,3,6.299,6.299,6.299,6.299,0.4471,1340002980,1920.0
2012,6,18,8,45,6.001,6.1,6.0,6.1,19.69269,1340009100,4380.0
2012,6,18,9,20,6.1,6.1,6.1,6.1,0.514595,1340011200,2100.0
2012,6,18,11,29,5.988,5.988,5.985,5.985,38.0,1340018940,7740.0
2012,6,18,12,21,6.148,6.148,6.148,6.148,0.1,1340022060,3120.0
2012,6,18,13,26,6.009,6.009,6.006,6.006,38.53201184,1340025960,2520.0
2012,6,18,14,30,6.056,6.056,6.056,6.056,0.12,1340029800,2040.0
2012,6,18,15,17,6.057,6.057,6.057,6.057,0.150339,1340032620,1260.0
2012,6,18,16,6,6.193,6.193,6.193,6.193,99.505,1340035560,2940.0
2012,6,18,17,6,6.2,6.2,6.2,6.2,1.95892,1340039160,1440.0
2012,6,18,18,28,6.22,6.22,6.22,6.22,3.2768300000000004,1340044080,1980.0
2012,6,18,19,5,6.182,6.182,6.182,6.182,1.17753,1340046300,420.0
2012,6,18,20,0,6.057,6.057,6.057,6.057,27.63,1340049600,60.0
2012,6,18,21,11,6.1789999999999985,6.1789999999999985,6.1789999999999985,6.1789999999999985,0.161838,1340053860,780.0
2012,6,18,22,1,6.117000000000001,6.117000000000001,6.117000000000001,6.117000000000001,1.03106,1340056860,300.0
2012,6,18,23,39,6.199,6.2,6.199,6.2,31.930024,1340062740,5040.0
2012,6,19,0,3,6.19,6.19,6.19,6.19,0.10623599999999997,1340064180,1080.0
2012,6,19,1,0,6.2,6.2,6.2,6.2,0.2796,1340067600,600.0
2012,6,19,2,0,6.2,6.2,6.2,6.2,1.21636,1340071200,960.0
2012,6,19,3,0,6.2,6.2,6.2,6.2,10.0,1340074800,1800.0
2012,6,19,5,30,6.157,6.157,6.157,6.157,15.43,1340083800,6240.0
2012,6,19,6,11,6.198,6.198,6.198,6.198,0.5,1340086260,840.0
2012,6,19,7,1,6.158,6.158,6.158,6.158,0.404016,1340089260,1680.0
2012,6,19,8,34,6.199,6.199,6.199,6.199,4.02021,1340094840,3480.0
2012,6,19,9,58,6.225,6.234,6.225,6.234,98.00003,1340099880,4560.0
2012,6,19,10,33,6.176,6.176,6.176,6.176,1.99838,1340101980,2040.0
2012,6,19,13,22,6.22,6.22,6.22,6.22,0.9564,1340112120,9900.0
2012,6,19,14,23,6.25,6.25,6.25,6.25,1.801,1340115780,3360.0
2012,6,19,15,9,6.447,6.447,6.447,6.447,12.67238,1340118540,840.0
2012,6,19,16,28,6.252999999999999,6.252999999999999,6.252999999999999,6.252999999999999,2.304003,1340123280,1740.0
2012,6,19,17,6,6.29,6.29,6.29,6.29,4.97,1340125560,2280.0
2012,6,19,18,23,6.392,6.395,6.392,6.395,4.999996,1340130180,1740.0
2012,6,19,19,29,6.311,6.311,6.309,6.309,73.0,1340134140,3960.0
2012,6,19,20,11,6.35,6.35,6.35,6.35,116.805,1340136660,1860.0
2012,6,19,21,26,6.369,6.372999999999998,6.369,6.372999999999998,7.473175,1340141160,2580.0
2012,6,19,22,16,6.32,6.32,6.32,6.32,1.23425,1340144160,1380.0
2012,6,19,23,16,6.313,6.313,6.313,6.313,4.49827,1340147760,1620.0
2012,6,20,0,58,6.38,6.38,6.38,6.38,37.517,1340153880,3840.0
2012,6,20,1,0,6.398,6.398,6.398,6.398,1.45,1340154000,120.0
2012,6,20,2,12,6.332999999999998,6.332999999999998,6.332999999999998,6.332999999999998,3.99874,1340158320,960.0
2012,6,20,3,24,6.38,6.38,6.332999999999998,6.332999999999998,41.000013,1340162640,2160.0
2012,6,20,4,52,6.28,6.28,6.216,6.216,109.67312,1340167920,3840.0
2012,6,20,5,1,6.223,6.223,6.223,6.223,58.6922,1340168460,480.0
2012,6,20,6,37,6.267,6.267,6.267,6.267,0.3533,1340174220,2580.0
2012,6,20,7,18,6.268,6.268,6.267,6.267,170.0,1340176680,1140.0
2012,6,20,9,2,6.3,6.3,6.275,6.275,24.53381,1340182920,6240.0
2012,6,20,10,9,6.38,6.38,6.38,6.38,3.23466,1340186940,780.0
2012,6,20,11,0,6.377999999999999,6.377999999999999,6.377999999999999,6.377999999999999,3.22567,1340190000,300.0
2012,6,20,14,2,6.33,6.33,6.33,6.33,20.0,1340200920,9300.0
2012,6,20,15,2,6.84,6.849,6.84,6.849,6.000003,1340204520,180.0
2012,6,20,16,14,6.48,6.48,6.421,6.421,110.000014,1340208840,1140.0
2012,6,20,17,9,6.67,6.688,6.67,6.688,112.42858,1340212140,1380.0
2012,6,20,18,3,6.5,6.5,6.5,6.5,0.1004,1340215380,300.0
2012,6,20,19,5,6.455,6.455,6.455,6.455,1.8708,1340219100,720.0
2012,6,20,20,0,6.49,6.49,6.49,6.49,6.95,1340222400,60.0
2012,6,20,21,12,6.5,6.5,6.5,6.5,0.678654,1340226720,2580.0
2012,6,20,22,16,6.41,6.41,6.41,6.41,1.0,1340230560,1260.0
2012,6,20,23,0,6.495,6.5,6.495,6.5,52.81419200000001,1340233200,60.0
2012,6,21,0,15,6.499,6.499,6.499,6.499,0.3,1340237700,1080.0
2012,6,21,1,19,6.567,6.6,6.567,6.6,75.99655200000002,1340241540,1380.0
2012,6,21,2,10,6.472,6.472,6.472,6.472,3.4,1340244600,1080.0
2012,6,21,3,9,6.5,6.5,6.5,6.5,0.8,1340248140,1500.0
2012,6,21,4,0,6.5,6.5,6.5,6.5,17.712,1340251200,120.0
2012,6,21,5,6,6.584,6.584,6.584,6.584,0.4555,1340255160,840.0
2012,6,21,6,2,6.46,6.46,6.46,6.46,5.08656,1340258520,540.0
2012,6,21,7,25,6.545,6.545,6.545,6.545,0.19127,1340263500,3720.0
2012,6,21,8,35,6.599,6.599,6.599,6.599,0.534,1340267700,2220.0
2012,6,21,9,59,6.505,6.505,6.505,6.505,0.105,1340272740,5040.0
2012,6,21,10,5,6.598,6.598,6.598,6.598,7.681789999999999,1340273100,360.0
2012,6,21,11,57,6.599,6.599,6.599,6.599,7.992000000000001,1340279820,4020.0
2012,6,21,12,59,6.599,6.599,6.599,6.599,0.57,1340283540,3720.0
2012,6,21,13,14,6.599,6.599,6.599,6.599,1.97,1340284440,900.0
2012,6,21,14,15,6.511,6.525,6.511,6.525,9.93,1340288100,1500.0
2012,6,21,15,35,6.54,6.54,6.54,6.54,0.109378,1340292900,2940.0
2012,6,21,16,0,6.5120000000000005,6.5120000000000005,6.5120000000000005,6.5120000000000005,46.3309,1340294400,120.0
2012,6,21,17,19,6.5120000000000005,6.5120000000000005,6.505,6.505,13.999989,1340299140,1920.0
2012,6,21,18,18,6.53,6.53,6.53,6.53,0.227437,1340302680,1440.0
2012,6,21,19,35,6.46,6.46,6.46,6.46,2.6,1340307300,2220.0
2012,6,21,20,55,6.52,6.52,6.5,6.5,31.0,1340312100,4800.0
2012,6,21,21,6,6.54,6.54,6.54,6.54,0.127459,1340312760,480.0
2012,6,21,22,58,6.568,6.569,6.568,6.569,95.00001,1340319480,4500.0
2012,6,21,23,6,6.481,6.481,6.481,6.481,27.0,1340319960,480.0
2012,6,22,0,6,6.5,6.5,6.5,6.5,24.2735,1340323560,420.0
2012,6,22,1,3,6.58,6.585,6.58,6.585,3.128014,1340326980,1200.0
2012,6,22,2,3,6.699,6.699,6.699,6.699,0.44,1340330580,1800.0
2012,6,22,3,6,6.591,6.591,6.591,6.591,10.0,1340334360,420.0
2012,6,22,4,9,6.55,6.55,6.55,6.55,4.32,1340338140,660.0
2012,6,22,5,8,6.4860000000000015,6.4860000000000015,6.4860000000000015,6.4860000000000015,1.02199,1340341680,540.0
2012,6,22,6,1,6.494,6.494,6.4910000000000005,6.4910000000000005,115.000006,1340344860,1140.0
2012,6,22,7,3,6.582999999999998,6.582999999999998,6.582999999999998,6.582999999999998,17.100002,1340348580,780.0
2012,6,22,8,1,6.585,6.585,6.585,6.585,11.0,1340352060,360.0
2012,6,22,10,48,6.585,6.585,6.585,6.585,31.66331,1340362080,6660.0
2012,6,22,11,1,6.59,6.59,6.59,6.59,0.722414,1340362860,780.0
2012,6,22,13,16,6.561,6.561,6.561,6.561,0.2725,1340370960,6720.0
2012,6,22,14,3,6.635,6.635,6.635,6.635,0.7,1340373780,420.0
2012,6,22,15,11,6.561,6.561,6.56,6.56,4.580997,1340377860,780.0
2012,6,22,16,23,6.55,6.55,6.55,6.55,1.35446,1340382180,1620.0
2012,6,22,17,1,6.5539999999999985,6.5539999999999985,6.5539999999999985,6.5539999999999985,0.677297,1340384460,120.0
2012,6,22,18,1,6.562,6.562,6.562,6.562,140.674,1340388060,240.0
2012,6,22,19,0,6.629,6.63,6.629,6.63,42.11998,1340391600,120.0
2012,6,22,20,19,6.619,6.619,6.619,6.619,0.26324200000000003,1340396340,1500.0
2012,6,22,21,34,6.52,6.52,6.52,6.52,3.0,1340400840,2520.0
2012,6,22,22,1,6.507999999999999,6.507999999999999,6.507999999999999,6.507999999999999,0.837425,1340402460,1260.0
2012,6,22,23,32,6.501,6.501,6.501,6.501,3.1287,1340407920,2640.0
2012,6,23,0,3,6.492000000000001,6.492000000000001,6.492000000000001,6.492000000000001,1.07013,1340409780,300.0
2012,6,23,1,0,6.44,6.44,6.44,6.44,40.96866,1340413200,120.0
2012,6,23,2,1,6.449,6.45,6.449,6.45,147.0868,1340416860,240.0
2012,6,23,3,0,6.5,6.5,6.5,6.5,6.000001,1340420400,540.0
2012,6,23,4,37,6.5,6.5,6.5,6.5,1.16569,1340426220,2400.0
2012,6,23,5,16,6.5,6.5,6.5,6.5,2.2009,1340428560,2160.0
2012,6,23,6,4,6.511,6.511,6.511,6.511,0.1004,1340431440,1140.0
2012,6,23,8,53,6.461,6.461,6.461,6.461,20.11,1340441580,7020.0
2012,6,23,9,23,6.457999999999998,6.457999999999998,6.457999999999998,6.457999999999998,1.35286,1340443380,1560.0
2012,6,23,10,7,6.461,6.461,6.461,6.461,3.19711,1340446020,660.0
2012,6,23,11,9,6.461,6.461,6.461,6.461,3.4453400000000003,1340449740,900.0
2012,6,23,12,8,6.461,6.461,6.461,6.461,31.83,1340453280,1800.0
2012,6,23,13,10,6.447,6.447,6.447,6.447,0.350323,1340457000,2160.0
2012,6,23,14,13,6.45,6.45,6.45,6.45,324.368,1340460780,840.0
2012,6,23,15,6,6.45,6.45,6.45,6.45,1.64,1340463960,2400.0
2012,6,23,16,14,6.449,6.45,6.449,6.45,22.2591,1340468040,1140.0
2012,6,23,17,8,6.43,6.43,6.43,6.43,1.0,1340471280,720.0
2012,6,23,18,1,6.449,6.449,6.43,6.43,17.869974,1340474460,360.0
2012,6,23,19,33,6.4,6.4,6.4,6.4,22.044,1340479980,2220.0
2012,6,23,20,19,6.4,6.4,6.4,6.4,213.988,1340482740,2400.0
2012,6,23,21,3,6.395,6.395,6.395,6.395,0.471922,1340485380,840.0
2012,6,23,22,18,6.4460000000000015,6.4460000000000015,6.4460000000000015,6.4460000000000015,0.1,1340489880,2400.0
2012,6,23,23,16,6.399,6.399,6.399,6.399,3.5,1340493360,3420.0
2012,6,24,0,3,6.35,6.35,6.35,6.35,1.24456,1340496180,720.0
2012,6,24,1,7,6.395,6.399,6.395,6.399,77.34376,1340500020,2040.0
2012,6,24,2,33,6.322,6.322,6.322,6.322,2.07,1340505180,3420.0
2012,6,24,3,6,6.24,6.24,6.237,6.237,1.330559,1340507160,1140.0
2012,6,24,4,27,6.299,6.299,6.299,6.299,0.667194,1340512020,1920.0
2012,6,24,5,2,6.24,6.24,6.24,6.24,0.296209,1340514120,840.0
2012,6,24,6,43,6.24,6.24,6.237,6.237,15.681485,1340520180,5760.0
2012,6,24,7,32,6.202000000000001,6.202000000000001,6.2010000000000005,6.2010000000000005,4.75249,1340523120,2280.0
2012,6,24,8,22,6.25,6.25,6.25,6.25,20.0,1340526120,1740.0
2012,6,24,13,5,6.225,6.225,6.225,6.225,12.42,1340543100,16980.0
2012,6,24,14,7,6.224,6.224,6.224,6.224,2.0,1340546820,3720.0
2012,6,24,15,44,6.35,6.38,6.35,6.38,14.741419,1340552640,3480.0
2012,6,24,16,9,6.38,6.399,6.38,6.399,50.927492,1340554140,1500.0
2012,6,24,17,31,6.186,6.186,6.186,6.186,8.34,1340559060,2220.0
2012,6,24,18,2,6.23,6.23,6.23,6.23,0.1,1340560920,660.0
2012,6,24,19,39,6.377000000000002,6.3889999999999985,6.377000000000002,6.3889999999999985,59.81007,1340566740,3420.0
2012,6,24,20,20,6.3,6.3,6.3,6.3,1.999999,1340569200,2460.0
2012,6,24,21,19,6.3870000000000005,6.3870000000000005,6.3870000000000005,6.3870000000000005,1.43,1340572740,3540.0
2012,6,24,22,24,6.301,6.301,6.301,6.301,2.029996,1340576640,1560.0
2012,6,25,0,4,6.314,6.314,6.314,6.314,0.5506220000000001,1340582640,4020.0
2012,6,25,1,7,6.313,6.313,6.313,6.313,62.9,1340586420,1680.0
2012,6,25,2,9,6.25,6.25,6.25,6.25,201.44,1340590140,600.0
2012,6,25,3,0,6.24,6.24,6.24,6.24,0.15,1340593200,60.0
2012,6,25,4,1,6.2,6.2,6.2,6.2,22.0441,1340596860,1380.0
2012,6,25,5,1,6.06,6.09,6.016,6.09,51.1868,1340600460,120.0
2012,6,25,6,9,6.198,6.199,6.198,6.199,3.337,1340604540,600.0
2012,6,25,7,14,6.199,6.2,6.199,6.2,103.17,1340608440,1200.0
2012,6,25,8,2,6.2,6.2,6.2,6.2,106.18,1340611320,300.0
2012,6,25,9,5,6.199,6.2,6.199,6.2,158.575,1340615100,3480.0
2012,6,25,10,5,6.2,6.2,6.2,6.2,109.395,1340618700,1020.0
2012,6,25,11,12,6.138,6.138,6.138,6.138,0.442986,1340622720,2220.0
2012,6,25,12,6,6.2,6.2,6.2,6.2,79.4436,1340625960,480.0
2012,6,25,13,48,6.2,6.2,6.2,6.2,34.1014,1340632080,3000.0
2012,6,25,14,3,6.205,6.205,6.205,6.205,0.292333,1340632980,300.0
2012,6,25,15,7,6.23,6.23,6.23,6.23,7.4,1340636820,720.0
2012,6,25,16,6,6.21,6.21,6.21,6.21,4.5,1340640360,420.0
2012,6,25,17,3,6.15,6.15,6.15,6.15,79.7803,1340643780,240.0
2012,6,25,18,2,6.1,6.1,6.1,6.1,3.409,1340647320,420.0
2012,6,25,19,6,6.05,6.05,6.05,6.05,7.9709,1340651160,1620.0
2012,6,25,20,21,6.05,6.05,6.05,6.05,0.301605,1340655660,4380.0
2012,6,25,21,5,6.159,6.16,6.159,6.16,6.5467,1340658300,1020.0
2012,6,25,22,12,6.065,6.065,6.065,6.065,8.05069,1340662320,1260.0
2012,6,25,23,14,6.15,6.15,6.15,6.15,2.19,1340666040,2640.0
2012,6,26,0,4,6.1,6.1,6.1,6.1,73.46,1340669040,540.0
2012,6,26,1,29,6.1560000000000015,6.157,6.1560000000000015,6.157,0.818249,1340674140,3000.0
2012,6,26,2,3,6.09,6.09,6.08,6.08,40.000008,1340676180,900.0
2012,6,26,3,9,6.2,6.209,6.2,6.209,5.015002,1340680140,1260.0
2012,6,26,4,1,6.209,6.209,6.209,6.209,3.060005,1340683260,1080.0
2012,6,26,5,11,6.25,6.25,6.25,6.25,1.168,1340687460,1200.0
2012,6,26,6,9,6.183,6.183,6.183,6.183,0.1631,1340690940,1740.0
2012,6,26,8,23,6.197,6.197,6.197,6.197,3.29914,1340698980,6840.0
2012,6,26,9,53,6.2010000000000005,6.2010000000000005,6.2010000000000005,6.2010000000000005,2.355,1340704380,4500.0
2012,6,26,10,1,6.2010000000000005,6.2010000000000005,6.2010000000000005,6.2010000000000005,2.04,1340704860,480.0
2012,6,26,11,0,6.2810000000000015,6.2810000000000015,6.2810000000000015,6.2810000000000015,15.1004,1340708400,660.0
2012,6,26,12,1,6.22,6.22,6.22,6.22,48.0767,1340712060,120.0
2012,6,26,13,3,6.22,6.22,6.22,6.22,1.0,1340715780,2940.0
2012,6,26,14,9,6.297999999999999,6.297999999999999,6.297999999999999,6.297999999999999,6.063822,1340719740,2100.0
2012,6,26,15,13,6.375,6.385,6.375,6.385,27.355514000000003,1340723580,840.0
2012,6,26,16,38,6.38,6.384,6.38,6.384,1.6,1340728680,3900.0
2012,6,26,17,4,6.3,6.3,6.273,6.273,18.98,1340730240,1560.0
2012,6,26,18,18,6.35,6.35,6.35,6.35,0.54555,1340734680,1140.0
2012,6,26,19,2,6.3,6.3,6.3,6.3,1.65,1340737320,1740.0
2012,6,26,20,0,6.31,6.31,6.3,6.3,5.254292,1340740800,120.0
2012,6,26,21,9,6.299,6.299,6.299,6.299,1.88913,1340744940,600.0
2012,6,26,22,8,6.25,6.25,6.25,6.25,3.0,1340748480,540.0
2012,6,26,23,7,6.249,6.25,6.223,6.25,213.36697,1340752020,600.0
2012,6,27,0,24,6.246,6.247000000000001,6.246,6.247000000000001,77.7379,1340756640,1800.0
2012,6,27,1,15,6.247000000000001,6.247000000000001,6.247000000000001,6.247000000000001,1.50746,1340759700,3000.0
2012,6,27,2,2,6.247000000000001,6.247000000000001,6.247000000000001,6.247000000000001,0.696001,1340762520,960.0
2012,6,27,3,2,6.249,6.249,6.249,6.249,1.0,1340766120,540.0
2012,6,27,4,6,6.25,6.25,6.25,6.25,46.5834,1340769960,600.0
2012,6,27,5,2,6.197,6.197,6.197,6.197,1.19,1340773320,480.0
2012,6,27,6,20,6.337999999999999,6.337999999999999,6.337999999999999,6.337999999999999,3.5383400000000003,1340778000,3300.0
2012,6,27,7,24,6.25,6.25,6.25,6.25,4.3521,1340781840,1800.0
2012,6,27,9,21,6.25,6.25,6.25,6.25,3.35,1340788860,7020.0
2012,6,27,10,43,6.25,6.25,6.25,6.25,24.8277,1340793780,2940.0
2012,6,27,11,10,6.339,6.339,6.339,6.339,6.8,1340795400,1560.0
2012,6,27,13,22,6.222,6.222,6.222,6.222,2.03,1340803320,6900.0
2012,6,27,14,0,6.234,6.234,6.234,6.234,3.8785,1340805600,780.0
2012,6,27,15,10,6.3,6.3,6.3,6.3,0.63,1340809800,1680.0
2012,6,27,16,13,6.251,6.251,6.2410000000000005,6.2410000000000005,119.0,1340813580,1740.0
2012,6,27,17,24,6.348,6.349,6.348,6.349,30.4332,1340817840,1920.0
2012,6,27,18,5,6.27,6.27,6.27,6.27,0.60765,1340820300,360.0
2012,6,27,19,33,6.294,6.294,6.294,6.294,0.389297,1340825580,2520.0
2012,6,27,20,9,6.377999999999999,6.4,6.377999999999999,6.4,148.82298400000005,1340827740,600.0
2012,6,27,21,0,6.351,6.351,6.351,6.351,0.5,1340830800,360.0
2012,6,27,22,19,6.351,6.351,6.351,6.351,9.19613,1340835540,3000.0
2012,6,27,23,6,6.351,6.351,6.351,6.351,3.0,1340838360,1320.0
2012,6,28,0,33,6.355,6.399,6.355,6.399,107.87998,1340843580,2580.0
2012,6,28,1,5,6.4,6.4,6.4,6.4,6.585,1340845500,1200.0
2012,6,28,2,12,6.371,6.371,6.351,6.351,41.99999,1340849520,780.0
2012,6,28,3,1,6.45,6.459,6.45,6.459,50.376684,1340852460,120.0
2012,6,28,4,2,6.56,6.56,6.56,6.56,1.55343,1340856120,2340.0
2012,6,28,5,0,6.5,6.5,6.5,6.5,14.2924,1340859600,60.0
2012,6,28,6,22,6.405,6.405,6.402,6.402,35.55344,1340864520,2040.0
2012,6,28,8,58,6.551,6.551,6.551,6.551,0.179988,1340873880,9180.0
2012,6,28,9,24,6.551,6.551,6.551,6.551,11.11,1340875440,1560.0
2012,6,28,10,24,6.58,6.58,6.58,6.58,12.6485,1340879040,2640.0
2012,6,28,11,33,6.5779999999999985,6.5779999999999985,6.5779999999999985,6.5779999999999985,12.6485,1340883180,4080.0
2012,6,28,12,11,6.579,6.579,6.579,6.579,19.0,1340885460,2160.0
2012,6,28,13,3,6.5779999999999985,6.5779999999999985,6.5779999999999985,6.5779999999999985,1.56139,1340888580,3120.0
2012,6,28,14,34,6.461,6.461,6.461,6.461,4.092980000000002,1340894040,3180.0
2012,6,28,15,39,6.47,6.47,6.47,6.47,0.544908,1340897940,3360.0
2012,6,28,16,24,6.472,6.472,6.472,6.472,1.62,1340900640,2700.0
2012,6,28,17,24,6.476,6.476,6.476,6.476,23.33,1340904240,1560.0
2012,6,28,18,3,6.521,6.521,6.521,6.521,11.46,1340906580,840.0
2012,6,28,19,9,6.521,6.521,6.521,6.521,10.0,1340910540,780.0
2012,6,28,20,11,6.4860000000000015,6.4860000000000015,6.4860000000000015,6.4860000000000015,10.8327,1340914260,720.0
2012,6,28,21,0,6.482,6.482,6.482,6.482,19.666,1340917200,540.0
2012,6,28,22,8,6.485,6.485,6.485,6.485,0.134364,1340921280,1740.0
2012,6,28,23,9,6.483,6.483,6.483,6.483,2.26,1340924940,1860.0
2012,6,29,0,8,6.519,6.519,6.519,6.519,5.56,1340928480,1500.0
2012,6,29,1,3,6.45,6.45,6.45,6.45,0.15170799999999998,1340931780,600.0
2012,6,29,2,15,6.4529999999999985,6.4529999999999985,6.4529999999999985,6.4529999999999985,0.1,1340936100,3060.0
2012,6,29,3,9,6.499,6.5379999999999985,6.499,6.5379999999999985,99.899974,1340939340,2160.0
2012,6,29,4,0,6.461,6.461,6.461,6.461,0.306518,1340942400,600.0
2012,6,29,5,27,6.52,6.52,6.52,6.52,35.051,1340947620,1680.0
2012,6,29,6,9,6.456,6.456,6.455,6.455,4.647,1340950140,1140.0
2012,6,29,7,40,6.5,6.5,6.5,6.5,0.6829999999999999,1340955600,3540.0
2012,6,29,11,42,6.47,6.47,6.47,6.47,0.19372,1340970120,13380.0
2012,6,29,12,0,6.47,6.47,6.459,6.459,39.99996,1340971200,60.0
2012,6,29,13,9,6.457000000000002,6.457000000000002,6.457000000000002,6.457000000000002,0.21,1340975340,1320.0
2012,6,29,14,16,6.454,6.454,6.454,6.454,1.00711,1340979360,1860.0
2012,6,29,15,7,6.454,6.454,6.454,6.454,2.3675,1340982420,3060.0
2012,6,29,16,0,6.499,6.5,6.499,6.5,2.90299,1340985600,120.0
2012,6,29,17,2,6.499,6.499,6.499,6.499,1.805,1340989320,1920.0
2012,6,29,18,10,6.495,6.495,6.495,6.495,3.04761,1340993400,1380.0
2012,6,29,19,15,6.497999999999998,6.497999999999998,6.497999999999998,6.497999999999998,3.06415,1340997300,1320.0
2012,6,29,20,11,6.499,6.499,6.499,6.499,2.01329,1341000660,2640.0
2012,6,29,21,37,6.471,6.471,6.471,6.471,2.36491,1341005820,3300.0
2012,6,29,22,2,6.461,6.461,6.46,6.46,104.000005,1341007320,720.0
2012,6,29,23,5,6.497000000000001,6.497000000000001,6.497000000000001,6.497000000000001,4.50928,1341011100,3780.0
2012,6,30,0,7,6.519,6.519,6.519,6.519,2.0,1341014820,900.0
2012,6,30,1,11,6.53,6.53,6.53,6.53,9.3692,1341018660,1200.0
2012,6,30,2,11,6.502000000000002,6.502000000000002,6.502000000000002,6.502000000000002,2.525,1341022260,1020.0
2012,6,30,3,21,6.5120000000000005,6.5120000000000005,6.5120000000000005,6.5120000000000005,1.06284,1341026460,2940.0
2012,6,30,4,5,6.51,6.51,6.51,6.51,0.81,1341029100,480.0
2012,6,30,5,22,6.555,6.555,6.555,6.555,210.0,1341033720,1560.0
2012,6,30,6,32,6.558,6.558,6.555,6.555,1108.68409,1341037920,2520.0
2012,6,30,7,30,6.556,6.556,6.556,6.556,0.119735,1341041400,2640.0
2012,6,30,8,2,6.557,6.557,6.557,6.557,0.1004,1341043320,720.0
2012,6,30,9,1,6.609,6.65,6.609,6.65,53.299984,1341046860,1440.0
2012,6,30,10,51,6.601,6.601,6.601,6.601,10.778,1341053460,3720.0
2012,6,30,12,36,6.601,6.601,6.601,6.601,4.8653927,1341059760,5820.0
2012,6,30,13,16,6.6,6.6,6.6,6.6,14.494000000000002,1341062160,1740.0
2012,6,30,14,40,6.601,6.601,6.601,6.601,2.0,1341067200,3840.0
2012,6,30,15,35,6.635,6.635,6.635,6.635,0.36,1341070500,3300.0
2012,6,30,16,4,6.6,6.6,6.6,6.6,6.57,1341072240,300.0
2012,6,30,17,6,6.627999999999999,6.627999999999999,6.627999999999999,6.627999999999999,0.8347450000000001,1341075960,660.0
2012,6,30,18,1,6.601,6.601,6.601,6.601,0.1,1341079260,900.0
2012,6,30,19,10,6.6,6.6,6.6,6.6,6.03826,1341083400,900.0
2012,6,30,20,6,6.601,6.601,6.601,6.601,2.5,1341086760,780.0
2012,6,30,21,3,6.6,6.6,6.6,6.6,0.48,1341090180,1080.0
2012,6,30,22,5,6.6,6.6,6.6,6.6,0.25463800000000003,1341093900,420.0
2012,6,30,23,4,6.6,6.6,6.6,6.6,0.49,1341097440,420.0
2012,7,1,0,2,6.6,6.6,6.6,6.6,0.536,1341100920,600.0
2012,7,1,1,0,6.6,6.6,6.6,6.6,0.296406,1341104400,480.0
2012,7,1,2,8,6.6,6.6,6.6,6.6,10.0,1341108480,2760.0
2012,7,1,3,38,6.601,6.601,6.6,6.6,5.894704,1341113880,2520.0
2012,7,1,4,7,6.626,6.626,6.626,6.626,1.98,1341115620,540.0
2012,7,1,5,2,6.601,6.601,6.6,6.6,1.425,1341118920,1020.0
2012,7,1,6,3,6.61,6.61,6.61,6.61,1.6726,1341122580,660.0
2012,7,1,7,0,6.61,6.61,6.61,6.61,0.996641,1341126000,360.0
2012,7,1,8,0,6.601,6.601,6.601,6.601,0.417,1341129600,3540.0
2012,7,1,9,44,6.605,6.605,6.601,6.601,3.2376,1341135840,6240.0
2012,7,1,10,1,6.643,6.643,6.643,6.643,1.330674,1341136860,780.0
2012,7,1,11,43,6.602,6.602,6.602,6.602,0.115858,1341142980,3840.0
2012,7,1,12,6,6.602,6.602,6.602,6.602,0.115877,1341144360,1380.0
2012,7,1,13,25,6.601,6.601,6.601,6.601,1.96592,1341149100,4320.0
2012,7,1,14,21,6.601,6.601,6.601,6.601,1.10451,1341152460,2460.0
2012,7,1,15,15,6.602,6.602,6.602,6.602,1.9806,1341155700,1320.0
2012,7,1,16,2,6.603,6.603,6.603,6.603,0.747,1341158520,1140.0
2012,7,1,17,16,6.604,6.604,6.604,6.604,5.35226,1341162960,2220.0
2012,7,1,18,1,6.604,6.604,6.6,6.6,289.99988,1341165660,120.0
2012,7,1,19,4,6.601,6.601,6.601,6.601,5.0,1341169440,720.0
2012,7,1,20,42,6.6,6.6,6.6,6.6,0.3,1341175320,4560.0
2012,7,1,21,20,6.6,6.6,6.6,6.6,0.336832,1341177600,2280.0
2012,7,1,22,14,6.6,6.6,6.6,6.6,1.0,1341180840,2880.0
2012,7,1,23,0,6.6320000000000014,6.632999999999999,6.6320000000000014,6.632999999999999,49.71998,1341183600,300.0
2012,7,2,0,0,6.602,6.602,6.6,6.6,13.94999,1341187200,240.0
2012,7,2,1,14,6.6,6.6,6.6,6.6,3.59,1341191640,1140.0
2012,7,2,2,0,6.62,6.62,6.62,6.62,0.15,1341194400,120.0
2012,7,2,3,3,6.602,6.602,6.602,6.602,0.1,1341198180,780.0
2012,7,2,4,2,6.6,6.6,6.6,6.6,0.140534,1341201720,360.0
2012,7,2,5,0,6.6,6.6,6.6,6.6,16.5,1341205200,720.0
2012,7,2,6,4,6.6,6.6,6.6,6.6,31.3876,1341209040,480.0
2012,7,2,7,8,6.6,6.6,6.6,6.6,65.63,1341212880,660.0
2012,7,2,9,16,6.6,6.6,6.6,6.6,1.0,1341220560,6720.0
2012,7,2,10,14,6.6,6.6,6.6,6.6,1.5332,1341224040,3480.0
2012,7,2,11,13,6.601,6.601,6.601,6.601,1.1,1341227580,2100.0
2012,7,2,12,34,6.601,6.601,6.601,6.601,0.242618,1341232440,3660.0
2012,7,2,13,5,6.6,6.6,6.6,6.6,4.8711,1341234300,1320.0
2012,7,2,14,45,6.61,6.61,6.61,6.61,0.53,1341240300,3360.0
2012,7,2,15,51,6.615,6.615,6.615,6.615,0.86,1341244260,3420.0
2012,7,2,16,16,6.615,6.615,6.615,6.615,0.6843520000000001,1341245760,1140.0
2012,7,2,17,7,6.614,6.614,6.614,6.614,0.4,1341248820,600.0
2012,7,2,18,6,6.61,6.61,6.61,6.61,1.52841,1341252360,840.0
2012,7,2,19,9,6.6110000000000015,6.6110000000000015,6.6110000000000015,6.6110000000000015,2.5647,1341256140,1320.0
2012,7,2,20,3,6.61,6.61,6.61,6.61,9.0,1341259380,960.0
2012,7,2,21,16,6.6,6.6,6.6,6.6,3.0,1341263760,1680.0
2012,7,2,22,8,6.601,6.601,6.601,6.601,120.0,1341266880,540.0
2012,7,2,23,13,6.63,6.693,6.63,6.693,250.000169,1341270780,1560.0
2012,7,3,0,12,6.52,6.52,6.52,6.52,0.11,1341274320,1080.0
2012,7,3,1,5,6.598,6.598,6.598,6.598,0.41368,1341277500,660.0
2012,7,3,2,3,6.55,6.55,6.55,6.55,60.0,1341280980,480.0
2012,7,3,3,22,6.605,6.605,6.605,6.605,1.0,1341285720,1380.0
2012,7,3,4,1,6.537000000000001,6.537000000000001,6.535,6.535,118.9001,1341288060,240.0
2012,7,3,5,14,6.64,6.64,6.64,6.64,1.037,1341292440,1380.0
2012,7,3,6,25,6.605,6.605,6.6,6.6,99.82816,1341296700,2580.0
2012,7,3,7,2,6.597,6.597,6.595,6.595,45.88,1341298920,720.0
2012,7,3,8,0,6.61,6.61,6.61,6.61,0.16,1341302400,2100.0
2012,7,3,9,15,6.63,6.63,6.63,6.63,1.46553,1341306900,2040.0
2012,7,3,10,34,6.63,6.63,6.6110000000000015,6.6110000000000015,17.699998,1341311640,3840.0
2012,7,3,11,22,6.6110000000000015,6.6110000000000015,6.601,6.601,131.68,1341314520,2880.0
2012,7,3,12,17,6.601,6.601,6.6,6.6,40.00003,1341317820,3300.0
2012,7,3,13,22,6.6,6.6,6.6,6.6,0.872122,1341321720,1680.0
2012,7,3,14,26,6.55,6.55,6.55,6.55,0.8,1341325560,2940.0
2012,7,3,15,1,6.615,6.615,6.615,6.615,28.0,1341327660,1920.0
2012,7,3,16,25,6.55,6.55,6.55,6.55,1.0,1341332700,3480.0
2012,7,3,17,3,6.55,6.55,6.55,6.55,1.65,1341334980,540.0
2012,7,3,18,10,6.55,6.55,6.55,6.55,10.5,1341339000,1500.0
2012,7,3,19,5,6.54,6.54,6.54,6.54,1.5,1341342300,960.0
2012,7,3,20,7,6.5939999999999985,6.595,6.5939999999999985,6.595,4.0,1341346020,1440.0
2012,7,3,21,3,6.541,6.541,6.541,6.541,0.13,1341349380,780.0
2012,7,3,22,20,6.55,6.595,6.55,6.595,94.456087,1341354000,2040.0
2012,7,3,23,0,6.5,6.5,6.465,6.465,160.8459,1341356400,60.0
2012,7,4,0,56,6.452000000000001,6.452000000000001,6.449,6.449,218.76709,1341363360,3660.0
2012,7,4,1,23,6.412000000000001,6.412000000000001,6.412000000000001,6.412000000000001,1.2,1341364980,1620.0
2012,7,4,2,4,6.47,6.47,6.47,6.47,1.0,1341367440,2040.0
2012,7,4,3,1,6.44,6.449,6.44,6.449,3.1,1341370860,180.0
2012,7,4,4,7,6.4,6.4,6.4,6.4,0.79,1341374820,660.0
2012,7,4,5,6,6.4,6.4,6.4,6.4,0.465461,1341378360,1200.0
2012,7,4,6,18,6.398,6.398,6.398,6.398,0.205447,1341382680,1500.0
2012,7,4,7,47,6.395,6.399,6.395,6.399,10.652233,1341388020,5340.0
2012,7,4,9,40,6.399,6.399,6.399,6.399,1.40269,1341394800,6540.0
2012,7,4,11,18,6.399,6.4,6.399,6.4,33.00001,1341400680,5880.0
2012,7,4,12,10,6.4,6.4,6.4,6.4,0.983592,1341403800,3120.0
2012,7,4,13,13,6.445,6.5,6.445,6.5,147.491647,1341407580,3780.0
2012,7,4,16,7,6.489,6.4910000000000005,6.489,6.4910000000000005,19.999964,1341418020,10080.0
2012,7,4,17,6,6.4,6.4,6.4,6.4,1.00339,1341421560,1920.0
2012,7,4,18,5,6.488,6.489,6.488,6.489,1.2,1341425100,2160.0
2012,7,4,19,7,6.47,6.477,6.47,6.477,5.1,1341428820,780.0
2012,7,4,20,3,6.403,6.403,6.403,6.403,2.27221,1341432180,300.0
2012,7,4,21,8,6.464,6.464,6.464,6.464,3.4774,1341436080,780.0
2012,7,4,22,12,6.4,6.4,6.4,6.4,89.6525,1341439920,780.0
2012,7,4,23,7,6.341,6.341,6.34,6.34,2.345397,1341443220,780.0
2012,7,5,0,19,6.356,6.356,6.356,6.356,1.11,1341447540,1920.0
2012,7,5,1,6,6.46,6.46,6.46,6.46,3.457,1341450360,600.0
2012,7,5,2,12,6.4,6.4,6.4,6.4,1.2486700000000002,1341454320,1560.0
2012,7,5,3,9,6.399,6.399,6.399,6.399,3.233,1341457740,600.0
2012,7,5,4,7,6.39,6.39,6.39,6.39,3.77616,1341461220,480.0
2012,7,5,5,6,6.353,6.353,6.353,6.353,0.70878,1341464760,780.0
2012,7,5,6,2,6.397,6.397,6.397,6.397,0.277708,1341468120,540.0
2012,7,5,7,1,6.398,6.398,6.398,6.398,10.0416,1341471660,300.0
2012,7,5,8,0,6.399,6.399,6.399,6.399,0.57,1341475200,60.0
2012,7,5,9,0,6.39,6.39,6.39,6.39,0.37504,1341478800,3600.0
2012,7,5,12,12,6.36,6.36,6.36,6.36,0.98,1341490320,8640.0
2012,7,5,13,55,6.358,6.358,6.358,6.358,0.1,1341496500,6060.0
2012,7,5,14,9,6.358,6.481,6.358,6.481,48.158731,1341497340,660.0
2012,7,5,15,1,6.57,6.57,6.57,6.57,0.379179,1341500460,420.0
2012,7,5,16,8,6.58,6.58,6.58,6.58,2.97116,1341504480,660.0
2012,7,5,17,3,6.59,6.59,6.59,6.59,3.139,1341507780,240.0
2012,7,5,18,0,6.544,6.544,6.544,6.544,2.8218240000000003,1341511200,2640.0
2012,7,5,19,13,6.579,6.579,6.579,6.579,0.205,1341515580,1860.0
2012,7,5,20,0,6.58,6.58,6.58,6.58,0.0629222,1341518400,120.0
2012,7,5,21,6,6.5,6.5,6.5,6.5,1.5968,1341522360,660.0
2012,7,5,22,39,6.5,6.5,6.5,6.5,30.0,1341527940,3420.0
2012,7,5,23,0,6.5,6.5,6.5,6.5,75.09857,1341529200,180.0
2012,7,6,0,0,6.546,6.5470000000000015,6.546,6.5470000000000015,67.608769,1341532800,480.0
2012,7,6,1,0,6.488,6.488,6.488,6.488,0.566062,1341536400,1140.0
2012,7,6,2,9,6.55,6.55,6.55,6.55,28.6294,1341540540,1500.0
2012,7,6,3,0,6.509,6.509,6.505,6.505,43.61361,1341543600,60.0
2012,7,6,4,6,6.52,6.52,6.52,6.52,0.7607689999999999,1341547560,480.0
2012,7,6,5,0,6.511,6.511,6.511,6.511,0.1,1341550800,960.0
2012,7,6,6,6,6.5,6.5,6.5,6.5,2.0,1341554760,720.0
2012,7,6,8,27,6.489,6.489,6.489,6.489,2.64,1341563220,5280.0
2012,7,6,9,53,6.489,6.489,6.489,6.489,0.00275271,1341568380,3540.0
2012,7,6,10,11,6.535,6.535,6.535,6.535,1.82995,1341569460,1080.0
2012,7,6,11,34,6.5,6.5,6.5,6.5,0.31,1341574440,3660.0
2012,7,6,12,5,6.4910000000000005,6.4910000000000005,6.4910000000000005,6.4910000000000005,0.13725,1341576300,1380.0
2012,7,6,13,16,6.5,6.5,6.5,6.5,0.1552,1341580560,3420.0
2012,7,6,14,1,6.52,6.52,6.52,6.52,9.22e-06,1341583260,900.0
2012,7,6,15,6,6.5,6.5,6.5,6.5,29.5,1341587160,1860.0
2012,7,6,16,4,6.5,6.5,6.5,6.5,6.713939999999999,1341590640,660.0
2012,7,6,17,8,6.539,6.539,6.539,6.539,2.0,1341594480,1320.0
2012,7,6,18,7,6.501,6.501,6.495,6.495,35.96995,1341598020,1560.0
2012,7,6,19,18,6.5,6.5,6.5,6.5,0.2006,1341602280,1200.0
2012,7,6,20,12,6.499,6.499,6.499,6.499,0.6232,1341605520,1740.0
2012,7,6,21,2,6.5,6.5,6.5,6.5,3.69655,1341608520,240.0
2012,7,6,22,2,6.5,6.5,6.5,6.5,67.9558,1341612120,1140.0
2012,7,6,23,4,6.497999999999998,6.497999999999998,6.433,6.433,500.000249,1341615840,540.0
2012,7,7,0,4,6.44,6.44,6.44,6.44,0.75,1341619440,780.0
2012,7,7,1,18,6.5379999999999985,6.5379999999999985,6.44,6.44,3.154,1341623880,1140.0
2012,7,7,2,19,6.5,6.5,6.5,6.5,111.0,1341627540,3060.0
2012,7,7,3,26,6.4460000000000015,6.4460000000000015,6.4460000000000015,6.4460000000000015,5.2648,1341631560,1620.0
2012,7,7,4,11,6.54,6.54,6.54,6.54,3.1630000000000003,1341634260,960.0
2012,7,7,5,18,6.542000000000002,6.542999999999998,6.542000000000002,6.542999999999998,4.267041000000001,1341638280,1560.0
2012,7,7,6,26,6.5470000000000015,6.5470000000000015,6.5470000000000015,6.5470000000000015,3.52,1341642360,1800.0
2012,7,7,7,8,6.542000000000002,6.545,6.542000000000002,6.545,7.125711999999999,1341644880,1620.0
2012,7,7,8,10,6.5,6.5,6.5,6.5,13.7217207,1341648600,1020.0
2012,7,7,10,27,6.547999999999999,6.547999999999999,6.547999999999999,6.547999999999999,2.64,1341656820,5640.0
2012,7,7,12,12,6.51,6.51,6.51,6.51,3.27,1341663120,6120.0
2012,7,7,13,45,6.51,6.51,6.51,6.51,1.092,1341668700,3120.0
2012,7,7,14,4,6.51,6.51,6.51,6.51,2.6082,1341669840,1140.0
2012,7,7,15,10,6.505,6.505,6.505,6.505,25.0,1341673800,1080.0
2012,7,7,16,0,6.509,6.509,6.5070000000000014,6.5070000000000014,19.98,1341676800,1140.0
2012,7,7,17,11,6.5120000000000005,6.5120000000000005,6.5120000000000005,6.5120000000000005,9.03783,1341681060,1440.0
2012,7,7,18,3,6.55,6.55,6.55,6.55,30.8874,1341684180,240.0
2012,7,7,19,16,6.5520000000000005,6.5520000000000005,6.5520000000000005,6.5520000000000005,2.15,1341688560,1980.0
2012,7,7,20,46,6.5520000000000005,6.5520000000000005,6.551,6.551,48.999988,1341693960,3060.0
2012,7,7,21,1,6.54,6.54,6.54,6.54,0.128091,1341694860,360.0
2012,7,7,22,9,6.55,6.55,6.55,6.55,158.51403,1341698940,1080.0
2012,7,7,23,0,6.586,6.5870000000000015,6.586,6.5870000000000015,2.018573,1341702000,300.0
2012,7,8,0,14,6.526,6.526,6.525,6.525,3.194602,1341706440,1380.0
2012,7,8,1,36,6.54,6.54,6.54,6.54,0.405657,1341711360,2460.0
2012,7,8,2,1,6.55,6.55,6.54,6.54,4.22412,1341712860,360.0
2012,7,8,3,9,6.541,6.541,6.541,6.541,0.43,1341716940,2700.0
2012,7,8,4,3,6.598,6.6,6.598,6.6,149.257565,1341720180,360.0
2012,7,8,5,1,6.67,6.67,6.67,6.67,9.2793,1341723660,780.0
2012,7,8,6,20,6.699,6.699,6.699,6.699,2.449708,1341728400,2160.0
2012,7,8,7,11,6.698,6.698,6.698,6.698,2.43385,1341731460,2100.0
2012,7,8,8,41,6.699,6.7,6.699,6.7,122.963,1341736860,2940.0
2012,7,8,10,11,6.72,6.72,6.72,6.72,1.0,1341742260,4860.0
2012,7,8,11,3,6.63,6.63,6.63,6.63,0.174424,1341745380,2100.0
2012,7,8,13,10,6.72,6.732,6.72,6.732,27.499999,1341753000,7620.0
2012,7,8,14,20,6.728,6.728,6.728,6.728,0.388496,1341757200,2340.0
2012,7,8,15,27,6.642,6.642,6.642,6.642,2.50157,1341761220,2340.0
2012,7,8,16,2,6.566,6.566,6.563,6.563,102.999972,1341763320,480.0
2012,7,8,17,37,6.606,6.606,6.606,6.606,1.53,1341769020,2340.0
2012,7,8,18,15,6.58,6.58,6.58,6.58,2.0,1341771300,2220.0
2012,7,8,19,24,6.65,6.67,6.65,6.67,9.729993,1341775440,1500.0
2012,7,8,20,20,6.667999999999998,6.667999999999998,6.667999999999998,6.667999999999998,2.11,1341778800,2280.0
2012,7,8,21,10,6.667999999999998,6.667999999999998,6.667999999999998,6.667999999999998,5.165,1341781800,780.0
2012,7,8,22,28,6.6,6.6,6.6,6.6,134.694,1341786480,1800.0
2012,7,8,23,10,6.6,6.6,6.6,6.6,5.26748,1341789000,1140.0
2012,7,9,0,0,6.596,6.596,6.596,6.596,0.519,1341792000,1140.0
2012,7,9,1,3,6.6,6.6,6.6,6.6,19.6393,1341795780,1500.0
2012,7,9,2,13,6.665,6.665,6.665,6.665,2.0,1341799980,1800.0
2012,7,9,3,2,6.62,6.62,6.62,6.62,0.9771,1341802920,1140.0
2012,7,9,4,10,6.685,6.685,6.685,6.685,29.75,1341807000,1140.0
2012,7,9,5,9,6.646,6.646,6.646,6.646,3.087,1341810540,780.0
2012,7,9,6,2,6.69,6.69,6.69,6.69,11.82,1341813720,1920.0
2012,7,9,7,34,6.644,6.644,6.643,6.643,3.199998,1341819240,5220.0
2012,7,9,8,31,6.643,6.643,6.643,6.643,0.11,1341822660,3240.0
2012,7,9,11,9,6.646,6.646,6.646,6.646,0.209,1341832140,9480.0
2012,7,9,13,15,6.634,6.634,6.634,6.634,0.12,1341839700,6300.0
2012,7,9,14,17,6.646,6.7,6.646,6.7,1.3980704,1341843420,1860.0
2012,7,9,15,5,6.725,6.726,6.725,6.726,15.0407,1341846300,660.0
2012,7,9,16,16,6.67,6.67,6.67,6.67,2.5,1341850560,1320.0
2012,7,9,17,17,6.73,6.737,6.73,6.737,31.6931,1341854220,2400.0
2012,7,9,18,13,6.699,6.699,6.699,6.699,4.060997,1341857580,1260.0
2012,7,9,19,34,6.7,6.7,6.7,6.7,12.2061,1341862440,2940.0
2012,7,9,20,1,6.667999999999998,6.667999999999998,6.667999999999998,6.667999999999998,1.06096,1341864060,240.0
2012,7,9,21,2,6.666,6.666,6.665,6.665,14.0,1341867720,360.0
2012,7,9,22,24,6.7,6.7,6.7,6.7,42.077,1341872640,1620.0
2012,7,9,23,25,6.667999999999998,6.667999999999998,6.667999999999998,6.667999999999998,7.822,1341876300,1680.0
2012,7,10,0,12,6.671,6.671,6.654,6.654,59.26392,1341879120,1560.0
2012,7,10,1,4,6.7,6.7,6.7,6.7,3.1,1341882240,360.0
2012,7,10,2,1,6.68,6.68,6.68,6.68,0.1759,1341885660,360.0
2012,7,10,3,2,6.727,6.727,6.727,6.727,0.14,1341889320,360.0
2012,7,10,4,2,6.582999999999998,6.582999999999998,6.582999999999998,6.582999999999998,1.3,1341892920,480.0
2012,7,10,5,2,6.6,6.6,6.6,6.6,0.548192,1341896520,720.0
2012,7,10,6,3,6.6,6.6,6.6,6.6,6.0,1341900180,900.0
2012,7,10,7,1,6.6,6.6,6.6,6.6,0.1,1341903660,120.0
2012,7,10,8,2,6.6,6.6,6.6,6.6,2.9617,1341907320,420.0
2012,7,10,9,1,6.6,6.6,6.6,6.6,120.0,1341910860,240.0
2012,7,10,10,4,6.695,6.695,6.695,6.695,17.0,1341914640,660.0
2012,7,10,11,5,6.7,6.735,6.7,6.735,221.6312,1341918300,420.0
2012,7,10,12,9,6.734,6.735,6.734,6.735,33.8087,1341922140,1740.0
2012,7,10,13,4,6.7360000000000015,6.7360000000000015,6.7360000000000015,6.7360000000000015,0.61,1341925440,540.0
2012,7,10,14,3,6.997999999999998,7.0,6.997999999999998,7.0,148.69879,1341928980,240.0
2012,7,10,15,11,6.9,6.9,6.9,6.9,0.36,1341933060,720.0
2012,7,10,16,21,6.9220000000000015,6.9220000000000015,6.901,6.901,83.3,1341937260,2220.0
2012,7,10,17,2,7.0,7.077000000000001,7.0,7.077000000000001,38.617476,1341939720,420.0
2012,7,10,18,2,7.04,7.04,7.04,7.04,62.0,1341943320,180.0
2012,7,10,19,7,6.99,6.99,6.99,6.99,0.866,1341947220,1560.0
2012,7,10,20,0,6.947,6.947,6.947,6.947,0.578766,1341950400,300.0
2012,7,10,21,21,6.944,6.944,6.944,6.944,1.0,1341955260,1380.0
2012,7,10,22,2,6.95,6.95,6.95,6.95,5.0,1341957720,900.0
2012,7,10,23,12,6.952000000000001,6.952000000000001,6.952000000000001,6.952000000000001,0.24,1341961920,1020.0
2012,7,11,0,5,7.02,7.02,7.0,7.0,35.000014,1341965100,1200.0
2012,7,11,1,3,6.9670000000000005,6.9670000000000005,6.9670000000000005,6.9670000000000005,0.87,1341968580,1020.0
2012,7,11,2,1,6.9620000000000015,6.9620000000000015,6.9620000000000015,6.9620000000000015,0.5,1341972060,900.0
2012,7,11,3,3,7.042000000000002,7.044,7.04,7.044,33.710307,1341975780,420.0
2012,7,11,4,0,6.909,6.909,6.909,6.909,3.0,1341979200,240.0
2012,7,11,5,8,7.0,7.0,7.0,7.0,2.983,1341983280,900.0
2012,7,11,6,13,7.0,7.0,7.0,7.0,2.81457,1341987180,1260.0
2012,7,11,7,1,7.0,7.0,7.0,7.0,28.146,1341990060,540.0
2012,7,11,9,17,7.0,7.0,7.0,7.0,7.86,1341998220,5220.0
2012,7,11,10,21,6.981,6.981,6.981,6.981,0.142569,1342002060,2040.0
2012,7,11,11,7,7.04,7.099,7.04,7.099,69.00004,1342004820,2700.0
2012,7,11,12,30,7.1,7.1,7.1,7.1,0.221284,1342009800,3000.0
2012,7,11,13,22,7.0,7.0,7.0,7.0,10.0,1342012920,3120.0
2012,7,11,14,12,6.987,6.987,6.9860000000000015,6.9860000000000015,27.609,1342015920,1860.0
2012,7,11,15,2,6.97,6.97,6.97,6.97,8.1932,1342018920,480.0
2012,7,11,16,22,6.97,6.97,6.97,6.97,0.298767,1342023720,3300.0
2012,7,11,17,5,6.9620000000000015,6.9620000000000015,6.9620000000000015,6.9620000000000015,1.531207,1342026300,1980.0
2012,7,11,18,6,6.964,6.964,6.964,6.964,0.1,1342029960,3660.0
2012,7,11,19,3,6.965,6.965,6.954,6.954,113.58237,1342033380,1020.0
2012,7,11,20,2,6.921,6.921,6.921,6.921,0.74,1342036920,2400.0
2012,7,11,21,5,6.922999999999999,6.922999999999999,6.922999999999999,6.922999999999999,29.581740000000003,1342040700,1920.0
2012,7,11,22,15,6.928,6.928,6.928,6.928,0.15,1342044900,2400.0
2012,7,11,23,1,6.95,6.95,6.95,6.95,19.7,1342047660,840.0
2012,7,12,0,15,6.93,6.93,6.93,6.93,201.853,1342052100,1440.0
2012,7,12,1,13,6.9289999999999985,6.9289999999999985,6.9289999999999985,6.9289999999999985,1.48367,1342055580,960.0
2012,7,12,2,30,6.937,6.937,6.937,6.937,0.405377,1342060200,2160.0
2012,7,12,3,19,6.942,6.942,6.942,6.942,2.30748,1342063140,1800.0
2012,7,12,4,0,6.93,6.93,6.93,6.93,16.13554,1342065600,180.0
2012,7,12,5,0,6.989,6.989,6.989,6.989,2.0,1342069200,480.0
2012,7,12,6,5,6.93,6.93,6.93,6.93,1.13516,1342073100,480.0
2012,7,12,7,1,6.995,6.995,6.995,6.995,14.1624,1342076460,240.0
2012,7,12,9,59,6.9510000000000005,6.9510000000000005,6.9510000000000005,6.9510000000000005,5.50061,1342087140,7680.0
2012,7,12,10,0,6.95,6.95,6.941,6.941,17.219379999999994,1342087200,60.0
2012,7,12,11,16,7.0360000000000005,7.0379999999999985,7.0360000000000005,7.0379999999999985,29.99997,1342091760,1860.0
2012,7,12,13,7,7.089,7.089,7.089,7.089,4.776639,1342098420,4620.0
2012,7,12,14,24,7.04,7.04,7.04,7.04,0.8,1342103040,4320.0
2012,7,12,15,3,7.096,7.097,7.096,7.097,1.689998,1342105380,1140.0
2012,7,12,16,16,7.055,7.055,7.055,7.055,0.159361,1342109760,2400.0
2012,7,12,17,2,7.055,7.055,7.055,7.055,1.52,1342112520,300.0
2012,7,12,18,3,7.051,7.051,7.051,7.051,19.15,1342116180,420.0
2012,7,12,19,9,7.068,7.068,7.068,7.068,2.0,1342120140,1980.0
2012,7,12,20,28,7.0,7.0,6.9910000000000005,6.9910000000000005,50.0,1342124880,2640.0
2012,7,12,21,15,6.9910000000000005,6.9910000000000005,6.9670000000000005,6.9670000000000005,2.425316,1342127700,1080.0
2012,7,12,22,11,6.972,6.972,6.972,6.972,1.2921,1342131060,1920.0
2012,7,12,23,1,6.97,6.97,6.97,6.97,0.22,1342134060,180.0
2012,7,13,0,6,6.956,6.956,6.956,6.956,1.01,1342137960,900.0
2012,7,13,1,15,6.9910000000000005,6.9910000000000005,6.9910000000000005,6.9910000000000005,0.212168,1342142100,1380.0
2012,7,13,2,19,7.089,7.089,7.089,7.089,0.420324,1342145940,1260.0
2012,7,13,3,5,7.1,7.11,7.1,7.11,13.0,1342148700,960.0
2012,7,13,4,11,7.056,7.056,7.056,7.056,0.1004,1342152660,1740.0
2012,7,13,5,0,7.08,7.08,7.061,7.061,1.0,1342155600,240.0
2012,7,13,6,1,7.122000000000001,7.122000000000001,7.0,7.0,494.327377,1342159260,420.0
2012,7,13,7,49,7.0,7.11,7.0,7.11,26.99997769,1342165740,3060.0
2012,7,13,8,24,7.119,7.119,7.119,7.119,100.0,1342167840,2040.0
2012,7,13,9,15,7.499,7.499,7.499,7.499,9.72,1342170900,1560.0
2012,7,13,10,30,7.542999999999998,7.544,7.542999999999998,7.544,16.50742,1342175400,2040.0
2012,7,13,11,1,7.555,7.555,7.555,7.555,0.736283,1342177260,120.0
2012,7,13,12,12,7.412000000000001,7.412000000000001,7.412000000000001,7.412000000000001,10.2062,1342181520,1680.0
2012,7,13,13,0,7.582999999999998,7.584,7.582999999999998,7.584,156.6219,1342184400,300.0
2012,7,13,14,38,7.5,7.5,7.5,7.5,0.89,1342190280,3420.0
2012,7,13,15,2,7.513,7.513,7.513,7.513,1.9746,1342191720,300.0
2012,7,13,16,2,7.546,7.546,7.546,7.546,108.4663,1342195320,360.0
2012,7,13,17,8,7.536,7.536,7.536,7.536,1.8,1342199280,600.0
2012,7,13,18,2,7.55,7.55,7.55,7.55,0.22954,1342202520,300.0
2012,7,13,19,27,7.495,7.557,7.495,7.557,12.2682,1342207620,1680.0
2012,7,13,20,6,7.563,7.563,7.563,7.563,0.5,1342209960,420.0
2012,7,13,21,12,7.496,7.496,7.496,7.496,0.5018,1342213920,840.0
2012,7,13,22,3,7.489,7.489,7.48,7.48,47.34282,1342216980,240.0
2012,7,13,23,0,7.5,7.5,7.5,7.5,28.2566,1342220400,1260.0
2012,7,14,0,13,7.525,7.525,7.525,7.525,2.74912,1342224780,1500.0
2012,7,14,1,28,7.5,7.5,7.5,7.5,1.04,1342229280,2040.0
2012,7,14,2,13,7.57,7.57,7.57,7.57,2.7536,1342231980,1320.0
2012,7,14,3,2,7.461,7.461,7.42,7.42,1.76397,1342234920,420.0
2012,7,14,4,5,7.4220000000000015,7.4220000000000015,7.4220000000000015,7.4220000000000015,52.0,1342238700,1740.0
2012,7,14,5,1,7.4220000000000015,7.4220000000000015,7.4220000000000015,7.4220000000000015,0.15,1342242060,540.0
2012,7,14,6,3,7.54,7.54,7.54,7.54,0.468453,1342245780,1080.0
2012,7,14,8,2,7.407,7.407,7.407,7.407,0.431599,1342252920,4860.0
2012,7,14,9,21,7.489,7.489,7.489,7.489,24.8748,1342257660,2880.0
2012,7,14,10,4,7.407,7.407,7.407,7.407,0.1204,1342260240,2280.0
2012,7,14,11,8,7.489,7.489,7.489,7.489,11.95,1342264080,900.0
2012,7,14,12,15,7.5,7.5,7.5,7.5,6.1299980000000005,1342268100,1920.0
2012,7,14,13,24,7.5,7.5,7.5,7.5,0.992136,1342272240,2940.0
2012,7,14,14,41,7.42,7.42,7.42,7.42,10.9057,1342276860,3540.0
2012,7,14,15,25,7.499,7.5,7.499,7.5,11.642564,1342279500,2580.0
2012,7,14,16,3,7.425,7.425,7.425,7.425,0.5,1342281780,2280.0
2012,7,14,17,7,7.401,7.401,7.401,7.401,0.5377,1342285620,2220.0
2012,7,14,18,4,7.42,7.42,7.42,7.42,0.459287,1342289040,1320.0
2012,7,14,19,4,7.42,7.42,7.42,7.42,6.6,1342292640,900.0
2012,7,14,20,36,7.438,7.438,7.431,7.431,127.99997,1342298160,2520.0
2012,7,14,21,46,7.497999999999998,7.497999999999998,7.432,7.432,1.47,1342302360,4200.0
2012,7,14,22,36,7.497999999999998,7.497999999999998,7.497999999999998,7.497999999999998,4.23097,1342305360,3000.0
2012,7,14,23,1,7.433,7.433,7.43,7.43,68.00003000000001,1342306860,300.0
2012,7,15,0,38,7.494,7.494,7.494,7.494,0.4,1342312680,3840.0
2012,7,15,1,6,7.47,7.47,7.47,7.47,1.59,1342314360,1320.0
2012,7,15,2,0,7.48,7.48,7.48,7.48,1.20896,1342317600,2700.0
2012,7,15,3,2,7.45,7.45,7.44,7.44,19.99995,1342321320,1320.0
2012,7,15,4,0,7.47,7.47,7.47,7.47,0.17,1342324800,1920.0
2012,7,15,5,0,7.49,7.49,7.49,7.49,0.22,1342328400,1920.0
2012,7,15,6,1,7.43,7.43,7.43,7.43,0.23,1342332060,120.0
2012,7,15,8,56,7.49,7.49,7.49,7.49,0.372727,1342342560,7800.0
2012,7,15,9,9,7.49,7.49,7.49,7.49,10.0,1342343340,780.0
2012,7,15,10,42,7.48,7.48,7.48,7.48,6.8653,1342348920,5580.0
2012,7,15,12,36,7.48,7.48,7.48,7.48,1.16891,1342355760,6240.0
2012,7,15,13,50,7.487999999999999,7.487999999999999,7.487999999999999,7.487999999999999,4.59,1342360200,4380.0
2012,7,15,14,24,7.431,7.431,7.431,7.431,2.1,1342362240,1920.0
2012,7,15,15,14,7.431,7.431,7.431,7.431,11.0806,1342365240,1860.0
2012,7,15,16,12,7.42,7.42,7.42,7.42,0.28692199999999995,1342368720,2160.0
2012,7,15,17,6,7.4220000000000015,7.4220000000000015,7.4220000000000015,7.4220000000000015,1.11657,1342371960,480.0
2012,7,15,18,2,7.45,7.45,7.45,7.45,0.55,1342375320,600.0
2012,7,15,19,22,7.44,7.44,7.44,7.44,1.06308,1342380120,4800.0
2012,7,15,20,18,7.44,7.44,7.44,7.44,0.172,1342383480,1620.0
2012,7,15,21,5,7.45,7.45,7.45,7.45,0.4324,1342386300,540.0
2012,7,15,22,2,7.42,7.42,7.42,7.42,2.320002,1342389720,840.0
2012,7,15,23,5,7.4,7.4,7.4,7.4,22.58,1342393500,660.0
2012,7,16,0,3,7.38,7.38,7.38,7.38,10.0,1342396980,480.0
2012,7,16,1,2,7.38,7.38,7.38,7.38,10.0,1342400520,180.0
2012,7,16,2,19,7.38,7.38,7.38,7.38,14.0433,1342405140,3360.0
2012,7,16,3,4,7.381,7.381,7.381,7.381,233.2996,1342407840,720.0
2012,7,16,4,37,7.38,7.38,7.38,7.38,0.35200000000000004,1342413420,3300.0
2012,7,16,5,1,7.381,7.381,7.381,7.381,63.1286,1342414860,240.0
2012,7,16,6,1,7.4,7.4,7.4,7.4,5.62697,1342418460,120.0
2012,7,16,7,26,7.43,7.45,7.43,7.45,0.33973200000000003,1342423560,4080.0
2012,7,16,8,2,7.395,7.395,7.395,7.395,3.1,1342425720,300.0
2012,7,16,10,28,7.44,7.44,7.44,7.44,0.939247,1342434480,7260.0
2012,7,16,11,1,7.44,7.44,7.44,7.44,2.0,1342436460,420.0
2012,7,16,12,1,7.411,7.411,7.411,7.411,5.5,1342440060,180.0
2012,7,16,13,2,7.45,7.45,7.45,7.45,1.0593,1342443720,240.0
2012,7,16,14,35,7.57,7.57,7.57,7.57,1.13673,1342449300,2220.0
2012,7,16,15,15,7.491,7.491,7.49,7.49,20.77003,1342451700,2340.0
2012,7,16,16,2,7.57,7.57,7.57,7.57,33.847515,1342454520,2820.0
2012,7,16,17,3,7.57,7.57,7.57,7.57,31.2185,1342458180,1200.0
2012,7,16,18,14,7.55,7.55,7.55,7.55,2.0,1342462440,2040.0
2012,7,16,19,19,7.491,7.491,7.49,7.49,12.62603,1342466340,3720.0
2012,7,16,20,47,7.54,7.54,7.54,7.54,1.6075,1342471620,3480.0
2012,7,16,21,4,7.55,7.55,7.55,7.55,0.7405430000000001,1342472640,420.0
2012,7,16,22,2,7.569,7.569,7.569,7.569,1.18951,1342476120,1560.0
2012,7,16,23,4,7.569,7.57,7.569,7.57,1.07453,1342479840,1740.0
2012,7,17,0,0,7.67,7.67,7.67,7.67,15.0,1342483200,60.0
2012,7,17,1,6,7.901,7.901,7.901,7.901,0.99999971,1342487160,840.0
2012,7,17,2,6,7.99,8.0,7.99,8.0,4.263617,1342490760,480.0
2012,7,17,3,0,7.812,7.812,7.812,7.812,13.17,1342494000,240.0
2012,7,17,4,18,7.94,7.94,7.94,7.94,0.247,1342498680,1980.0
2012,7,17,5,0,7.801,7.801,7.801,7.801,1.01,1342501200,600.0
2012,7,17,6,0,7.9,7.9,7.9,7.9,0.732879,1342504800,120.0
2012,7,17,7,0,7.85,7.85,7.85,7.85,5.23987,1342508400,960.0
2012,7,17,8,15,8.038,8.04,8.038,8.04,28.53316,1342512900,1440.0
2012,7,17,9,8,8.08,8.08,8.08,8.08,125.0,1342516080,1080.0
2012,7,17,10,0,8.2,8.2,8.2,8.2,3.40332,1342519200,60.0
2012,7,17,11,0,8.61,8.61,8.605,8.605,23.558269,1342522800,180.0
2012,7,17,12,8,8.59,8.8,8.59,8.8,60.000014,1342526880,540.0
2012,7,17,13,4,8.01,8.01,8.01,8.01,5.29894,1342530240,1260.0
2012,7,17,14,4,7.8,7.8,7.8,7.8,2.55,1342533840,360.0
2012,7,17,15,6,7.951,7.951,7.951,7.951,32.78164,1342537560,420.0
2012,7,17,16,12,7.909,7.99,7.909,7.99,7.28105,1342541520,900.0
2012,7,17,17,2,8.01,8.01,8.01,8.01,2.55,1342544520,480.0
2012,7,17,18,5,8.05,8.05,8.05,8.05,1.4516,1342548300,480.0
2012,7,17,19,0,8.262,8.262,8.262,8.262,0.09999999,1342551600,60.0
2012,7,17,20,5,8.271,8.271,8.271,8.271,5.64628,1342555500,360.0
2012,7,17,21,1,8.36,8.36,8.36,8.36,12.3953,1342558860,180.0
2012,7,17,22,0,8.29,8.29,8.29,8.29,3.5285300000000004,1342562400,60.0
2012,7,17,23,0,8.356,8.356,8.356,8.356,0.31,1342566000,60.0
2012,7,18,0,16,8.2,8.2,8.2,8.2,1.0,1342570560,1260.0
2012,7,18,1,0,8.215,8.215,8.215,8.215,0.2263,1342573200,60.0
2012,7,18,2,9,8.25,8.25,8.25,8.25,2.34,1342577340,1020.0
2012,7,18,3,3,8.201,8.201,8.201,8.201,0.17819400000000002,1342580580,660.0
2012,7,18,4,4,8.338,8.338,8.338,8.338,0.639921,1342584240,300.0
2012,7,18,5,1,8.345,8.345,8.345,8.345,2.89552,1342587660,180.0
2012,7,18,6,0,8.345,8.345,8.345,8.345,2.2929,1342591200,1020.0
2012,7,18,7,14,8.35,8.35,8.35,8.35,2.1,1342595640,1980.0
2012,7,18,8,27,8.5,8.5,8.5,8.5,2.0099970000000003,1342600020,1860.0
2012,7,18,9,2,8.599,8.599,8.599,8.599,1.50909,1342602120,300.0
2012,7,18,10,31,8.434,8.434,8.434,8.434,0.196,1342607460,2580.0
2012,7,18,11,37,8.5,8.5,8.5,8.5,30.0,1342611420,3240.0
2012,7,18,12,4,8.755,8.755,8.755,8.755,0.398015,1342613040,1020.0
2012,7,18,13,2,8.884,8.884,8.884,8.884,1.998,1342616520,300.0
2012,7,18,14,15,8.7,8.7,8.7,8.7,1.0,1342620900,1500.0
2012,7,18,15,0,8.666,8.666,8.666,8.666,1.0,1342623600,180.0
2012,7,18,16,6,8.5,8.5,8.5,8.5,10.7689,1342627560,1020.0
2012,7,18,17,12,8.738,8.738,8.738,8.738,1.77445,1342631520,1440.0
2012,7,18,18,5,8.66,8.66,8.66,8.66,0.29,1342634700,540.0
2012,7,18,19,17,8.65,8.65,8.65,8.65,1.5,1342639020,1560.0
2012,7,18,20,7,8.661,8.687999999999999,8.661,8.687999999999999,56.69996223,1342642020,1260.0
2012,7,18,21,16,8.597999999999999,8.597999999999999,8.597999999999999,8.597999999999999,0.1004,1342646160,1440.0
2012,7,18,22,0,8.555,8.599,8.555,8.599,118.36648,1342648800,60.0
2012,7,18,23,4,9.0,9.0,9.0,9.0,197.0144,1342652640,300.0
2012,7,19,0,0,8.812000000000003,8.812000000000003,8.7,8.7,42.69023,1342656000,240.0
2012,7,19,1,0,9.011,9.011,9.011,9.011,0.22106,1342659600,60.0
2012,7,19,2,8,9.0,9.0,9.0,9.0,0.7,1342663680,720.0
2012,7,19,3,7,9.001,9.001,9.0,9.0,35.35800000000001,1342667220,840.0
2012,7,19,4,0,8.871,8.871,8.853,8.853,33.999971,1342670400,60.0
2012,7,19,5,4,8.9,8.9,8.9,8.9,1.78432,1342674240,600.0
2012,7,19,6,10,8.9,8.9,8.9,8.9,7.637289999999999,1342678200,660.0
2012,7,19,7,5,8.9,8.9,8.9,8.9,2.0,1342681500,360.0
2012,7,19,8,0,8.899,8.899,8.899,8.899,0.276458,1342684800,780.0
2012,7,19,9,3,8.9,8.9,8.9,8.9,5.7,1342688580,2760.0
2012,7,19,10,1,8.9,8.9,8.9,8.9,1.0,1342692060,240.0
2012,7,19,11,5,8.997,8.997,8.997,8.997,0.889,1342695900,1620.0
2012,7,19,12,7,9.05,9.05,9.05,9.05,7.999997,1342699620,1500.0
2012,7,19,13,9,9.0,9.0,9.0,9.0,2.42013,1342703340,1380.0
2012,7,19,14,37,8.971,8.971,8.97,8.97,40.0,1342708620,2580.0
2012,7,19,15,12,8.97,8.97,8.97,8.97,0.1,1342710720,2100.0
2012,7,19,16,4,8.97,8.97,8.97,8.97,5.7091699999999985,1342713840,540.0
2012,7,19,17,11,9.0,9.0,9.0,9.0,0.190632,1342717860,3000.0
2012,7,19,18,10,8.951,8.951,8.95,8.95,31.78315,1342721400,1320.0
2012,7,19,19,2,9.0,9.0,9.0,9.0,17.1111,1342724520,1020.0
2012,7,19,20,2,8.955,8.955,8.955,8.955,1.0,1342728120,2340.0
2012,7,19,21,18,8.958,8.958,8.958,8.958,0.99,1342732680,3660.0
2012,7,19,22,2,8.93,8.93,8.93,8.93,2.0,1342735320,240.0
2012,7,19,23,19,8.899,8.899,8.899,8.899,50.0,1342739940,1920.0
2012,7,20,0,12,8.83,8.859,8.83,8.859,1.59,1342743120,960.0
2012,7,20,1,4,8.89,8.89,8.89,8.89,37.7956,1342746240,1500.0
2012,7,20,2,7,8.901,8.901,8.901,8.901,1.99908,1342750020,720.0
2012,7,20,3,1,8.9,8.9,8.9,8.9,0.246884,1342753260,780.0
2012,7,20,4,20,8.959,8.959,8.959,8.959,0.14,1342758000,3540.0
2012,7,20,5,15,9.0,9.0,9.0,9.0,0.3,1342761300,1200.0
2012,7,20,6,1,9.02,9.02,9.02,9.02,0.14061600000000002,1342764060,720.0
2012,7,20,7,18,8.964,8.964,8.964,8.964,3.0,1342768680,1800.0
2012,7,20,8,6,8.89,8.89,8.89,8.89,3.95297,1342771560,1140.0
2012,7,20,9,6,8.802999999999997,8.802999999999997,8.802999999999997,8.802999999999997,0.32308200000000004,1342775160,660.0
2012,7,20,10,2,8.4,8.4,8.35,8.35,5.96448,1342778520,720.0
2012,7,20,11,8,8.15,8.15,8.15,8.15,0.935092,1342782480,840.0
2012,7,20,12,2,7.83,7.83,7.82,7.82,30.61,1342785720,180.0
2012,7,20,13,12,7.9,7.9,7.9,7.9,4.71,1342789920,1980.0
2012,7,20,14,1,8.03,8.03,8.03,8.03,11.0,1342792860,1140.0
2012,7,20,15,3,7.9,7.9,7.9,7.9,4.98,1342796580,240.0
2012,7,20,16,13,8.09,8.09,8.09,8.09,8.36324,1342800780,1080.0
2012,7,20,17,1,8.3,8.3,8.3,8.3,8.0,1342803660,780.0
2012,7,20,18,0,8.07,8.07,7.85,7.85,82.999993,1342807200,360.0
2012,7,20,19,0,7.99,7.99,7.911,7.911,3.096098,1342810800,180.0
2012,7,20,20,11,7.9220000000000015,7.9220000000000015,7.9220000000000015,7.9220000000000015,0.2,1342815060,1200.0
2012,7,20,21,1,8.02,8.02,8.02,8.02,0.105269,1342818060,1020.0
2012,7,20,22,1,8.01,8.01,8.01,8.01,3.13246,1342821660,900.0
2012,7,20,23,7,8.111,8.111,8.102,8.102,51.2408,1342825620,1560.0
2012,7,21,0,5,8.23,8.23,8.23,8.23,1.04719,1342829100,360.0
2012,7,21,1,10,8.1111,8.1111,8.1111,8.1111,0.1388,1342833000,660.0
2012,7,21,2,10,8.365,8.365,8.365,8.365,4.65,1342836600,1500.0
2012,7,21,3,4,8.25,8.25,8.247,8.247,75.0,1342839840,360.0
2012,7,21,4,9,8.28,8.28,8.235,8.235,77.000013,1342843740,780.0
2012,7,21,5,5,8.3,8.3,8.3,8.3,12.1848,1342847100,420.0
2012,7,21,6,14,8.33,8.33,8.33,8.33,3.7,1342851240,900.0
2012,7,21,7,0,8.395,8.395,8.395,8.395,0.5,1342854000,240.0
2012,7,21,8,43,8.41,8.41,8.41,8.41,4.0,1342860180,3060.0
2012,7,21,9,35,8.4,8.4,8.4,8.4,1.17314,1342863300,2820.0
2012,7,21,10,34,8.31,8.31,8.31,8.31,0.52447,1342866840,2460.0
2012,7,21,11,4,8.106,8.106,8.106,8.106,2.1819,1342868640,1080.0
2012,7,21,12,3,8.279,8.299,8.279,8.299,32.500984,1342872180,240.0
2012,7,21,13,30,8.4,8.4,8.4,8.4,0.1005,1342877400,3060.0
2012,7,21,14,2,8.4,8.4,8.4,8.4,0.438092,1342879320,1920.0
2012,7,21,15,12,8.5,8.5,8.5,8.5,0.7664,1342883520,1860.0
2012,7,21,16,7,8.53,8.53,8.53,8.53,0.11,1342886820,780.0
2012,7,21,17,7,8.693999999999999,8.693999999999999,8.693999999999999,8.693999999999999,2.0,1342890420,780.0
2012,7,21,18,10,8.568,8.568,8.568,8.568,18.999997,1342894200,840.0
2012,7,21,19,22,8.597999999999999,8.649,8.597999999999999,8.649,6.0000019999999985,1342898520,1380.0
2012,7,21,20,3,8.76,8.76,8.76,8.76,2.0,1342900980,1140.0
2012,7,21,21,3,8.676,8.676,8.676,8.676,0.951034,1342904580,2400.0
2012,7,21,22,10,8.55,8.6,8.55,8.6,1.96199952,1342908600,1020.0
2012,7,21,23,3,8.401,8.401,8.401,8.401,9.45,1342911780,900.0
2012,7,22,0,3,8.78,8.811,8.78,8.811,5.324573,1342915380,660.0
2012,7,22,1,6,8.724,8.724,8.724,8.724,0.3535,1342919160,1740.0
2012,7,22,2,17,8.65,8.65,8.633,8.633,40.0,1342923420,1560.0
2012,7,22,3,39,8.6,8.676,8.6,8.676,68.17469,1342928340,2700.0
2012,7,22,4,0,8.505,8.505,8.505,8.505,2.12,1342929600,1140.0
2012,7,22,5,3,8.6,8.6,8.6,8.6,20.0401,1342933380,360.0
2012,7,22,6,2,8.5,8.5,8.5,8.5,4.0,1342936920,300.0
2012,7,22,7,20,8.5,8.5,8.5,8.5,49.0,1342941600,1920.0
2012,7,22,8,8,8.45,8.45,8.45,8.45,0.22,1342944480,1080.0
2012,7,22,9,52,8.5,8.5,8.5,8.5,2.455,1342950720,6060.0
2012,7,22,10,7,8.5,8.5,8.5,8.5,2.4330000000000003,1342951620,900.0
2012,7,22,11,25,8.55,8.55,8.55,8.55,35.14,1342956300,2400.0
2012,7,22,12,24,8.461,8.461,8.46,8.46,4.4414099999999985,1342959840,3540.0
2012,7,22,13,57,8.55,8.55,8.55,8.55,3.9238,1342965420,5580.0
2012,7,22,14,26,8.55,8.55,8.55,8.55,8.58425,1342967160,1740.0
2012,7,22,15,13,8.48,8.48,8.48,8.48,1.05042,1342969980,1020.0
2012,7,22,16,4,8.55,8.55,8.55,8.55,54.75,1342973040,1140.0
2012,7,22,17,21,8.55,8.55,8.55,8.55,2.28,1342977660,1380.0
2012,7,22,18,17,8.54,8.54,8.54,8.54,5.52,1342981020,1920.0
2012,7,22,19,0,8.54,8.54,8.497,8.497,1.32921711,1342983600,2580.0
2012,7,22,20,27,8.501,8.501,8.5,8.5,0.577742,1342988820,3900.0
2012,7,22,21,23,8.497,8.497,8.497,8.497,0.1,1342992180,2100.0
2012,7,22,22,19,8.5,8.5,8.5,8.5,0.2,1342995540,1500.0
2012,7,22,23,19,8.46,8.46,8.46,8.46,0.145298,1342999140,1260.0
2012,7,23,0,6,8.404,8.404,8.404,8.404,13.8469,1343001960,600.0
2012,7,23,1,19,8.404,8.404,8.404,8.404,2.54,1343006340,2040.0
2012,7,23,2,25,8.202,8.3,8.202,8.3,1.904933,1343010300,1980.0
2012,7,23,3,0,8.202,8.202,8.202,8.202,0.390498,1343012400,60.0
2012,7,23,4,28,8.296,8.404,8.296,8.404,16.01166,1343017680,4020.0
2012,7,23,5,53,8.25,8.25,8.25,8.25,0.130829,1343022780,4020.0
2012,7,23,7,37,8.23,8.23,8.1,8.1,70.000022,1343029020,6060.0
2012,7,23,9,3,8.443999999999999,8.443999999999999,8.443999999999999,8.443999999999999,1.91852,1343034180,4140.0
2012,7,23,10,10,7.9,7.9,7.9,7.9,1.60168,1343038200,1560.0
2012,7,23,11,55,7.85,7.85,7.85,7.85,1.25283,1343044500,4380.0
2012,7,23,12,16,8.429,8.429,8.429,8.429,8.9,1343045760,1020.0
2012,7,23,13,5,8.0,8.0,8.0,8.0,2.790002,1343048700,960.0
2012,7,23,14,32,8.126,8.126,8.126,8.126,0.2,1343053920,2880.0
2012,7,23,15,39,8.388,8.389,8.388,8.389,6.68733,1343057940,3300.0
2012,7,23,16,21,8.372,8.372,8.372,8.372,1.96606,1343060460,1740.0
2012,7,23,17,3,8.215,8.215,8.215,8.215,0.630049,1343062980,240.0
2012,7,23,18,10,8.298,8.298,8.298,8.298,0.00963761,1343067000,720.0
2012,7,23,19,16,8.221,8.221,8.221,8.221,2.28187,1343070960,1200.0
2012,7,23,20,3,8.274,8.274,8.2,8.2,21.980029,1343073780,2460.0
2012,7,23,21,6,8.4,8.4,8.4,8.4,15.5877,1343077560,720.0
2012,7,23,22,13,8.36,8.36,8.36,8.36,5.0,1343081580,3600.0
2012,7,23,23,1,8.36,8.36,8.36,8.36,4.0,1343084460,300.0
2012,7,24,0,0,8.419,8.419,8.419,8.419,1.1,1343088000,1680.0
2012,7,24,1,21,8.34,8.34,8.333,8.333,4.199998,1343092860,1560.0
2012,7,24,2,0,8.43,8.43,8.43,8.43,3.006,1343095200,120.0
2012,7,24,3,0,8.48,8.48,8.48,8.48,30.06,1343098800,420.0
2012,7,24,4,3,8.497,8.498,8.497,8.498,46.288813,1343102580,420.0
2012,7,24,5,14,8.467,8.467,8.467,8.467,0.42532,1343106840,960.0
2012,7,24,6,4,8.41,8.41,8.404,8.404,50.71647,1343109840,840.0
2012,7,24,8,0,8.459,8.459,8.459,8.459,2.53166,1343116800,3660.0
2012,7,24,9,8,8.404,8.404,8.404,8.404,18.8434,1343120880,1980.0
2012,7,24,10,5,8.406,8.406,8.404,8.404,208.00001,1343124300,960.0
2012,7,24,11,4,8.485,8.485,8.485,8.485,2.438,1343127840,1800.0
2012,7,24,13,11,8.48,8.48,8.48,8.48,0.236,1343135460,5340.0
2012,7,24,14,0,8.4,8.4,8.4,8.4,0.27381,1343138400,120.0
2012,7,24,15,9,8.26,8.26,8.26,8.26,3.0,1343142540,600.0
2012,7,24,16,7,8.3,8.3,8.3,8.3,1.65937,1343146020,2100.0
2012,7,24,17,2,8.35,8.35,8.35,8.35,19.5,1343149320,240.0
2012,7,24,18,1,8.41,8.41,8.41,8.41,0.3005,1343152860,420.0
2012,7,24,19,2,8.453,8.539,8.453,8.539,1.052653,1343156520,960.0
2012,7,24,20,0,8.5,8.5,8.471,8.471,6.0994,1343160000,240.0
2012,7,24,21,6,8.474,8.474,8.472999999999999,8.472999999999999,2.319996,1343163960,600.0
2012,7,24,22,18,8.5,8.5,8.5,8.5,2.43921,1343168280,1560.0
2012,7,24,23,9,8.45,8.45,8.45,8.45,0.694529,1343171340,660.0
2012,7,25,0,5,8.431000000000001,8.431000000000001,8.43,8.43,3.000004,1343174700,600.0
2012,7,25,1,25,8.535,8.536,8.535,8.536,2.424,1343179500,2340.0
2012,7,25,2,0,8.461,8.461,8.461,8.461,0.595,1343181600,540.0
2012,7,25,3,0,8.498,8.5,8.498,8.5,89.0268,1343185200,120.0
2012,7,25,4,2,8.537,8.537,8.537,8.537,2.423,1343188920,180.0
2012,7,25,5,2,8.5,8.5,8.5,8.5,4.13972,1343192520,420.0
2012,7,25,6,1,8.458,8.458,8.458,8.458,42.0,1343196060,840.0
2012,7,25,7,22,8.436,8.436,8.436,8.436,3.0,1343200920,2880.0
2012,7,25,8,30,8.435,8.435,8.435,8.435,0.264645,1343205000,3540.0
2012,7,25,9,6,8.45,8.45,8.45,8.45,0.238591,1343207160,2160.0
2012,7,25,10,38,8.499,8.499,8.499,8.499,24.3846,1343212680,2880.0
2012,7,25,11,24,8.4,8.4,8.4,8.4,0.4098,1343215440,2220.0
2012,7,25,12,0,8.52,8.52,8.52,8.52,3.44,1343217600,420.0
2012,7,25,13,13,8.321,8.321,8.321,8.321,1.29797,1343221980,1140.0
2012,7,25,14,24,8.35,8.35,8.35,8.35,3.0,1343226240,1500.0
2012,7,25,15,5,8.305,8.305,8.305,8.305,0.132991,1343228700,900.0
2012,7,25,16,20,8.4,8.4,8.4,8.4,10.0,1343233200,1440.0
2012,7,25,17,12,8.4,8.4,8.4,8.4,10.0,1343236320,1140.0
2012,7,25,18,57,8.42,8.42,8.42,8.42,1.0,1343242620,4020.0
2012,7,25,19,7,8.4,8.4,8.4,8.4,0.124895,1343243220,540.0
2012,7,25,20,3,8.42,8.42,8.309,8.309,0.26958000000000004,1343246580,540.0
2012,7,25,21,1,8.46,8.479,8.46,8.479,9.0,1343250060,1020.0
2012,7,25,22,18,8.475,8.475,8.475,8.475,0.48,1343254680,1860.0
2012,7,25,23,3,8.316,8.316,8.315,8.315,0.3,1343257380,780.0
2012,7,26,0,7,8.304,8.304,8.301,8.301,135.00011999999998,1343261220,720.0
2012,7,26,1,10,8.3,8.3,8.3,8.3,2.254641,1343265000,1680.0
2012,7,26,2,20,8.421,8.421,8.421,8.421,0.8240000000000001,1343269200,2700.0
2012,7,26,3,8,8.497,8.497,8.497,8.497,0.93536,1343272080,1200.0
2012,7,26,4,8,8.47,8.47,8.47,8.47,0.412536,1343275680,1800.0
2012,7,26,5,0,8.415,8.415,8.414,8.414,17.46797,1343278800,60.0
2012,7,26,7,30,8.353,8.353,8.353,8.353,0.6721,1343287800,5700.0
2012,7,26,8,12,8.354,8.354,8.354,8.354,0.465063,1343290320,2520.0
2012,7,26,10,14,8.511000000000001,8.511000000000001,8.511000000000001,8.511000000000001,8.95,1343297640,4980.0
2012,7,26,11,9,8.6,8.6,8.6,8.6,13.22696,1343300940,780.0
2012,7,26,12,22,8.506,8.506,8.506,8.506,1.0,1343305320,2760.0
2012,7,26,13,5,8.55,8.55,8.55,8.55,5.0,1343307900,1500.0
2012,7,26,14,4,8.541,8.541,8.541,8.541,2.75086,1343311440,300.0
2012,7,26,15,31,8.578,8.578,8.578,8.578,7.3632300000000015,1343316660,2100.0
2012,7,26,16,17,8.599,8.599,8.599,8.599,0.92848,1343319420,2640.0
2012,7,26,17,10,8.547,8.547,8.547,8.547,3.00046,1343322600,1560.0
2012,7,26,18,2,8.595,8.595,8.595,8.595,0.1,1343325720,1140.0
2012,7,26,19,22,8.567,8.597000000000001,8.567,8.597000000000001,38.492047,1343330520,1680.0
2012,7,26,20,30,8.491,8.491,8.45,8.45,194.99997,1343334600,2100.0
2012,7,26,21,18,8.46,8.46,8.46,8.46,0.42,1343337480,1380.0
2012,7,26,22,29,8.46,8.46,8.45,8.45,42.75108,1343341740,3900.0
2012,7,26,23,29,8.55,8.575,8.55,8.575,7.12482,1343345340,3480.0
2012,7,27,0,3,8.48,8.48,8.48,8.48,0.4059998,1343347380,240.0
2012,7,27,1,25,8.545,8.545,8.545,8.545,0.5,1343352300,2220.0
2012,7,27,2,0,8.5,8.5,8.5,8.5,13.2351,1343354400,240.0
2012,7,27,3,6,8.64,8.64,8.64,8.64,5.1266,1343358360,480.0
2012,7,27,4,3,8.56,8.56,8.545,8.545,2.1112,1343361780,1980.0
2012,7,27,5,0,8.649,8.649,8.649,8.649,4.26106,1343365200,300.0
2012,7,27,6,3,8.648,8.649,8.648,8.649,2.392,1343368980,720.0
2012,7,27,7,5,8.65,8.65,8.65,8.65,0.171457,1343372700,480.0
2012,7,27,8,2,8.699,8.699,8.699,8.699,6.12093,1343376120,240.0
2012,7,27,9,11,8.7,8.7,8.7,8.7,5.1720000000000015,1343380260,1800.0
2012,7,27,10,10,8.7,8.7,8.7,8.7,1.614,1343383800,1860.0
2012,7,27,11,6,8.63,8.63,8.63,8.63,0.1,1343387160,900.0
2012,7,27,12,14,8.7,8.7,8.7,8.7,1.0,1343391240,960.0
2012,7,27,13,38,8.65,8.65,8.65,8.65,1.824997,1343396280,3120.0
2012,7,27,14,1,8.64,8.64,8.64,8.64,2.51,1343397660,1020.0
2012,7,27,15,8,8.69,8.7,8.69,8.7,48.51762100000001,1343401680,540.0
2012,7,27,16,5,8.749,8.749,8.749,8.749,11.0584,1343405100,960.0
2012,7,27,17,2,8.74,8.74,8.74,8.74,4.93548,1343408520,360.0
2012,7,27,18,8,8.675,8.675,8.675,8.675,0.174037,1343412480,540.0
2012,7,27,19,8,8.676,8.676,8.676,8.676,0.852618,1343416080,1140.0
2012,7,27,20,5,8.689,8.689,8.689,8.689,5.6,1343419500,1080.0
2012,7,27,21,1,8.68,8.68,8.68,8.68,27.9,1343422860,1260.0
2012,7,27,22,20,8.715,8.715,8.715,8.715,7.0,1343427600,1500.0
2012,7,27,23,17,8.69,8.69,8.69,8.69,0.129648,1343431020,1140.0
2012,7,28,0,2,8.65,8.65,8.603,8.603,41.56004,1343433720,180.0
2012,7,28,1,8,8.64,8.64,8.64,8.64,1.26,1343437680,1680.0
2012,7,28,2,7,8.71,8.71,8.71,8.71,0.4,1343441220,1200.0
2012,7,28,3,34,8.638,8.638,8.638,8.638,1.13,1343446440,2760.0
2012,7,28,4,0,8.638,8.638,8.638,8.638,2.29228,1343448000,540.0
2012,7,28,5,1,8.638,8.638,8.638,8.638,1.37981,1343451660,240.0
2012,7,28,6,4,8.639,8.639,8.639,8.639,1.1,1343455440,480.0
2012,7,28,7,0,8.64,8.64,8.637,8.637,7.0,1343458800,540.0
2012,7,28,8,27,8.715,8.715,8.715,8.715,0.215,1343464020,2700.0
2012,7,28,10,34,8.66,8.66,8.65,8.65,8.0737,1343471640,6360.0
2012,7,28,11,31,8.68,8.68,8.631,8.631,15.000015,1343475060,3420.0
2012,7,28,12,26,8.72,8.72,8.72,8.72,0.4494,1343478360,3300.0
2012,7,28,13,21,8.72,8.724,8.72,8.724,26.999953,1343481660,2760.0
2012,7,28,14,49,8.724,8.724,8.724,8.724,0.555946,1343486940,5280.0
2012,7,28,15,25,8.725,8.725,8.725,8.725,0.16388699999999998,1343489100,1860.0
2012,7,28,16,24,8.722999999999999,8.722999999999999,8.722999999999999,8.722999999999999,0.1224,1343492640,1740.0
2012,7,28,17,11,8.721,8.721,8.721,8.721,0.694243,1343495460,1080.0
2012,7,28,18,18,8.66,8.66,8.66,8.66,1.66,1343499480,2280.0
2012,7,28,19,2,8.658,8.658,8.658,8.658,1.75,1343502120,960.0
2012,7,28,20,21,8.719,8.719,8.719,8.719,0.1,1343506860,2400.0
2012,7,28,21,6,8.719,8.72,8.719,8.72,1.7670689999999998,1343509560,2700.0
2012,7,28,22,3,8.714,8.714,8.714,8.714,11.0619,1343512980,960.0
2012,7,28,23,2,8.714,8.714,8.714,8.714,18.105,1343516520,300.0
2012,7,29,0,38,8.66,8.7,8.65,8.7,95.647036,1343522280,2880.0
2012,7,29,1,0,8.7,8.7,8.7,8.7,0.24,1343523600,60.0
2012,7,29,2,5,8.7,8.7,8.7,8.7,0.3,1343527500,480.0
2012,7,29,3,9,8.62,8.62,8.62,8.62,0.58345,1343531340,960.0
2012,7,29,4,27,8.625,8.625,8.625,8.625,0.715279,1343536020,3120.0
2012,7,29,5,0,8.716000000000001,8.716000000000001,8.716000000000001,8.716000000000001,1.0,1343538000,60.0
2012,7,29,6,5,8.63,8.63,8.63,8.63,2.060107,1343541900,3900.0
2012,7,29,7,45,8.634,8.634,8.634,8.634,1.36654,1343547900,5700.0
2012,7,29,8,15,8.635,8.635,8.634,8.634,2.244,1343549700,1080.0
2012,7,29,9,4,8.613999999999999,8.613999999999999,8.613999999999999,8.613999999999999,4.643,1343552640,600.0
2012,7,29,10,28,8.6,8.6,8.6,8.6,2.0,1343557680,2460.0
2012,7,29,11,30,8.605,8.605,8.575,8.575,68.0,1343561400,3120.0
2012,7,29,12,23,8.59,8.59,8.59,8.59,13.0,1343564580,1500.0
2012,7,29,13,29,8.59,8.59,8.59,8.59,1.03865,1343568540,3960.0
2012,7,29,14,24,8.59,8.59,8.59,8.59,1.24114,1343571840,2880.0
2012,7,29,15,16,8.65,8.65,8.65,8.65,10.424192,1343574960,1380.0
2012,7,29,16,20,8.6,8.6,8.6,8.6,1.0,1343578800,1860.0
2012,7,29,17,11,8.65,8.67,8.65,8.67,39.763143,1343581860,2220.0
2012,7,29,18,2,8.6,8.6,8.6,8.6,4.0,1343584920,720.0
2012,7,29,19,4,8.6,8.6,8.6,8.6,4.5,1343588640,1860.0
2012,7,29,20,8,8.6,8.6,8.6,8.6,1.57,1343592480,1440.0
2012,7,29,21,5,8.595,8.595,8.595,8.595,2.39968,1343595900,660.0
2012,7,29,22,1,8.592,8.592,8.59,8.59,37.90377959,1343599260,120.0
2012,7,29,23,19,8.585,8.585,8.585,8.585,0.15274,1343603940,1560.0
2012,7,30,0,13,8.585,8.585,8.585,8.585,0.3131,1343607180,960.0
2012,7,30,1,4,8.585,8.585,8.585,8.585,1.0,1343610240,2520.0
2012,7,30,2,15,8.586,8.586,8.586,8.586,0.2369,1343614500,960.0
2012,7,30,3,15,8.584,8.584,8.584,8.584,0.998,1343618100,2220.0
2012,7,30,4,0,8.599,8.599,8.599,8.599,0.1,1343620800,720.0
2012,7,30,6,6,8.586,8.586,8.586,8.586,4.3025400000000005,1343628360,4140.0
2012,7,30,8,14,8.587,8.587,8.587,8.587,1.01398,1343636040,6540.0
2012,7,30,9,2,8.581,8.581,8.581,8.581,0.237825,1343638920,420.0
2012,7,30,10,15,8.583,8.583,8.582,8.582,2.65635,1343643300,2460.0
2012,7,30,11,2,8.58,8.58,8.58,8.58,12.0,1343646120,180.0
2012,7,30,12,0,8.571,8.571,8.57,8.57,52.7752,1343649600,60.0
2012,7,30,13,24,8.58,8.599,8.58,8.599,45.2999847,1343654640,4680.0
2012,7,30,14,15,8.61,8.61,8.61,8.61,1.93798,1343657700,960.0
2012,7,30,15,15,8.599,8.599,8.599,8.599,1.0,1343661300,1560.0
2012,7,30,16,23,8.6,8.6,8.6,8.6,0.270646,1343665380,2520.0
2012,7,30,17,10,8.6,8.6,8.6,8.6,0.27989899999999995,1343668200,1260.0
2012,7,30,18,0,8.56,8.56,8.56,8.56,17.98,1343671200,360.0
2012,7,30,19,5,8.59,8.59,8.59,8.59,1.7877900000000002,1343675100,720.0
2012,7,30,20,7,8.65,8.65,8.65,8.65,6.9861,1343678820,1140.0
2012,7,30,21,11,8.666,8.67,8.666,8.67,70.048142,1343682660,1740.0
2012,7,30,22,1,8.68,8.68,8.68,8.68,1.244191,1343685660,240.0
2012,7,30,23,2,8.68,8.683,8.68,8.683,37.998247,1343689320,480.0
2012,7,31,0,2,8.708,8.709,8.708,8.709,2.375,1343692920,180.0
2012,7,31,1,3,8.77,8.77,8.77,8.77,2.4130000000000003,1343696580,360.0
2012,7,31,2,3,8.751,8.751,8.751,8.751,1.0,1343700180,420.0
2012,7,31,3,1,8.9,8.91,8.9,8.91,83.814159,1343703660,120.0
2012,7,31,4,4,8.917,8.917,8.917,8.917,0.9,1343707440,600.0
2012,7,31,5,9,8.915,8.975,8.915,8.975,22.0,1343711340,1680.0
2012,7,31,6,5,8.889,8.9,8.889,8.9,7.2878,1343714700,420.0
2012,7,31,7,6,8.9,8.949,8.9,8.949,55.03354,1343718360,660.0
2012,7,31,8,12,8.93,8.95,8.93,8.95,67.299993,1343722320,3660.0
2012,7,31,23,49,8.854,8.854,8.854,8.854,0.8,1343778540,55200.0
2012,8,1,0,0,8.951,8.951,8.951,8.951,0.746985,1343779200,120.0
2012,8,1,1,1,9.044,9.044,9.044,9.044,0.509985,1343782860,120.0
2012,8,1,2,0,9.101,9.101,9.101,9.101,0.74,1343786400,360.0
2012,8,1,3,7,9.1,9.1,9.05,9.05,2.80409,1343790420,1260.0
2012,8,1,4,6,9.033,9.033,8.99,8.99,18.000023000000006,1343793960,660.0
2012,8,1,5,5,9.026,9.026,9.026,9.026,5.01058,1343797500,480.0
2012,8,1,6,0,9.051,9.051,9.051,9.051,0.13,1343800800,840.0
2012,8,1,7,3,9.1,9.1,9.1,9.1,0.223692,1343804580,840.0
2012,8,1,8,16,9.139,9.14,9.139,9.14,3.548144,1343808960,1140.0
2012,8,1,9,1,9.175,9.18,9.175,9.18,1.391135,1343811660,1980.0
2012,8,1,10,8,9.15,9.199,9.15,9.199,23.2147,1343815680,1560.0
2012,8,1,11,5,9.2,9.2,9.2,9.2,2.248,1343819100,480.0
2012,8,1,12,24,9.19,9.19,9.19,9.19,1.0,1343823840,3000.0
2012,8,1,13,0,9.19,9.19,9.19,9.19,1.0,1343826000,240.0
2012,8,1,14,3,9.162,9.162,9.162,9.162,1.758,1343829780,1620.0
2012,8,1,15,12,9.232,9.232,9.232,9.232,1.536,1343833920,1260.0
2012,8,1,16,2,9.2,9.2,9.2,9.2,0.1163,1343836920,600.0
2012,8,1,17,0,9.251,9.251,9.251,9.251,0.232,1343840400,1500.0
2012,8,1,18,2,9.391,9.394,9.391,9.394,52.13302,1343844120,900.0
2012,8,1,19,3,9.25,9.25,9.25,9.25,0.11376,1343847780,240.0
2012,8,1,20,13,9.34,9.34,9.34,9.34,0.2572,1343851980,1320.0
2012,8,1,21,31,9.3,9.3,9.3,9.3,2.38555,1343856660,2220.0
2012,8,1,22,20,9.299,9.299,9.299,9.299,0.79,1343859600,2640.0
2012,8,1,23,5,9.275,9.275,9.275,9.275,2.3114470000000003,1343862300,1080.0
2012,8,2,0,0,9.162,9.162,9.161,9.161,266.9997,1343865600,720.0
2012,8,2,1,2,9.15,9.15,9.15,9.15,58.35566,1343869320,180.0
2012,8,2,2,4,9.144,9.144,9.144,9.144,2.28,1343873040,960.0
2012,8,2,3,0,9.145,9.145,9.145,9.145,0.22,1343876400,780.0
2012,8,2,4,1,9.1,9.1,9.1,9.1,4.547,1343880060,120.0
2012,8,2,5,6,9.289,9.289,9.289,9.289,1.0,1343883960,720.0
2012,8,2,6,2,9.2,9.2,9.171,9.171,30.0,1343887320,420.0
2012,8,2,7,1,9.289,9.289,9.289,9.289,2.225,1343890860,780.0
2012,8,2,8,18,9.2,9.2,9.2,9.2,0.247579,1343895480,1260.0
2012,8,2,9,30,9.349,9.349,9.349,9.349,5.0,1343899800,2100.0
2012,8,2,10,0,9.27,9.27,9.27,9.27,0.3,1343901600,120.0
2012,8,2,11,1,9.31,9.31,9.31,9.31,0.111034,1343905260,2100.0
2012,8,2,12,2,9.32,9.32,9.32,9.32,5.0,1343908920,240.0
2012,8,2,13,0,9.321,9.389,9.321,9.389,20.070366,1343912400,600.0
2012,8,2,14,6,9.395,9.395,9.395,9.395,1.79138,1343916360,900.0
2012,8,2,15,5,9.365,9.365,9.365,9.365,0.1,1343919900,420.0
2012,8,2,16,1,9.368,9.368,9.368,9.368,2.260005,1343923260,600.0
2012,8,2,17,29,9.37,9.377,9.37,9.377,16.04004,1343928540,2100.0
2012,8,2,18,0,9.394,9.4,9.394,9.4,53.566788,1343930400,60.0
2012,8,2,19,3,9.289,9.29,9.289,9.29,12.0,1343934180,240.0
2012,8,2,20,17,9.299,9.33,9.299,9.33,13.33034,1343938620,1320.0
2012,8,2,21,7,9.379,9.379,9.379,9.379,1.1,1343941620,780.0
2012,8,2,22,12,9.34,9.34,9.34,9.34,6.0,1343945520,1620.0
2012,8,2,23,10,9.385,9.385,9.385,9.385,7.0,1343949000,780.0
2012,8,3,0,21,9.438,9.438,9.438,9.438,2.44331,1343953260,1320.0
2012,8,3,1,16,9.402,9.402,9.402,9.402,1.65396,1343956560,1320.0
2012,8,3,2,9,9.416,9.416,9.414,9.414,4.0,1343959740,900.0
2012,8,3,3,17,9.461,9.461,9.461,9.461,0.6737,1343963820,1200.0
2012,8,3,4,6,9.631,9.631,9.631,9.631,0.4894,1343966760,600.0
2012,8,3,5,5,9.601,9.601,9.601,9.601,0.2535,1343970300,720.0
2012,8,3,6,0,9.945,9.945,9.703,9.703,11.9249,1343973600,720.0
2012,8,3,7,8,10.1,10.3,10.1,10.3,6.0174,1343977680,840.0
2012,8,3,8,0,10.15,10.15,10.15,10.15,9.85083,1343980800,360.0
2012,8,3,9,41,10.38,10.38,10.38,10.38,1.837029,1343986860,3480.0
2012,8,3,10,7,10.06,10.06,10.06,10.06,0.18,1343988420,1560.0
2012,8,3,11,35,10.22,10.22,10.22,10.22,0.614088,1343993700,2640.0
2012,8,3,12,15,10.15,10.15,10.15,10.15,0.1,1343996100,2400.0
2012,8,3,13,1,10.22,10.22,10.22,10.22,4.99,1343998860,540.0
2012,8,3,14,10,10.21,10.21,10.21,10.21,0.848057,1344003000,660.0
2012,8,3,15,5,10.15,10.15,10.13,10.13,22.33472,1344006300,900.0
2012,8,3,16,0,10.34,10.34,10.34,10.34,38.7,1344009600,420.0
2012,8,3,17,1,10.2,10.2,10.11,10.11,50.26962,1344013260,120.0
2012,8,3,18,7,10.22,10.22,10.22,10.22,0.1,1344017220,1500.0
2012,8,3,19,4,10.28,10.29,10.28,10.29,9.62776,1344020640,780.0
2012,8,3,20,11,10.28,10.28,10.28,10.28,3.70258,1344024660,2100.0
2012,8,3,21,0,10.29,10.29,10.29,10.29,2.009,1344027600,60.0
2012,8,3,22,13,10.29,10.29,10.29,10.29,9.62,1344031980,840.0
2012,8,3,23,6,10.2789,10.28,10.2789,10.28,1.95161,1344035160,540.0
2012,8,4,0,1,10.28,10.3,10.28,10.28,13.516935,1344038460,120.0
2012,8,4,1,6,10.43,10.45,10.43,10.45,20.73952,1344042360,660.0
2012,8,4,2,3,10.49,10.49,10.49,10.49,0.5,1344045780,300.0
2012,8,4,3,0,11.0,11.0,10.778,10.778,12.48578,1344049200,180.0
2012,8,4,4,6,10.822,10.822,10.822,10.822,2.41,1344053160,480.0
2012,8,4,5,2,10.7,10.7,10.7,10.7,20.69,1344056520,240.0
2012,8,4,6,1,10.82,10.82,10.82,10.82,4.8,1344060060,120.0
2012,8,4,7,0,10.85,10.85,10.85,10.85,1.90778,1344063600,600.0
2012,8,4,8,53,10.78,10.78,10.78,10.78,3.0,1344070380,3540.0
2012,8,4,9,5,10.85,10.85,10.85,10.85,1.11307,1344071100,420.0
2012,8,4,10,25,10.894,10.894,10.894,10.894,4.0,1344075900,1620.0
2012,8,4,11,13,10.965,10.98,10.965,10.98,13.6,1344078780,1320.0
2012,8,4,12,7,10.73,10.73,10.73,10.73,1.87368,1344082020,1620.0
2012,8,4,13,2,10.911,10.911,10.911,10.911,8.55,1344085320,660.0
2012,8,4,14,16,10.99,10.99,10.99,10.99,36.00002,1344089760,1380.0
2012,8,4,15,7,10.92,10.92,10.92,10.92,1.81933,1344092820,1260.0
2012,8,4,16,6,10.77,10.77,10.77,10.77,0.26,1344096360,1920.0
2012,8,4,17,1,10.702,10.702,10.702,10.702,2.03821,1344099660,240.0
2012,8,4,18,4,10.711,10.711,10.711,10.711,2.0,1344103440,1440.0
2012,8,4,19,1,10.751,10.751,10.751,10.751,17.7,1344106860,3360.0
2012,8,4,20,14,10.888,10.888,10.888,10.888,0.3012,1344111240,2520.0
2012,8,4,21,1,10.888,10.888,10.888,10.888,20.777731,1344114060,900.0
2012,8,4,22,18,10.93,10.93,10.93,10.93,3.76916,1344118680,1380.0
2012,8,4,23,15,10.929,10.95,10.929,10.95,69.21,1344122100,1080.0
2012,8,5,0,3,10.905,10.91,10.905,10.91,3.1337080000000004,1344124980,240.0
2012,8,5,1,7,10.919,10.919,10.919,10.919,0.736382,1344128820,1440.0
2012,8,5,2,8,10.8,10.8,10.8,10.8,1.2,1344132480,540.0
2012,8,5,3,1,10.78,10.78,10.78,10.78,8.89858,1344135660,420.0
2012,8,5,4,6,10.8,10.8,10.8,10.8,3.91486,1344139560,1320.0
2012,8,5,5,16,10.655,10.655,10.655,10.655,6.0,1344143760,1020.0
2012,8,5,6,0,10.42,10.42,10.42,10.42,0.8390000000000001,1344146400,300.0
2012,8,5,7,5,10.793,10.793,10.793,10.793,8.27623,1344150300,360.0
2012,8,5,8,1,10.607,10.607,10.607,10.607,0.39825,1344153660,2040.0
2012,8,5,9,1,10.582,10.582,10.582,10.582,0.5,1344157260,180.0
2012,8,5,10,8,10.6,10.6,10.6,10.6,1.57,1344161280,960.0
2012,8,5,11,1,10.26,10.26,10.26,10.26,0.396589,1344164460,360.0
2012,8,5,13,12,10.231,10.231,10.231,10.231,1.0,1344172320,7860.0
2012,8,5,14,19,10.6,10.617,10.6,10.617,59.4034,1344176340,1200.0
2012,8,5,15,2,10.278,10.278,10.278,10.278,0.1,1344178920,1680.0
2012,8,5,16,20,10.361,10.361,10.361,10.361,0.1,1344183600,2640.0
2012,8,5,17,19,10.281,10.281,10.281,10.281,1.03,1344187140,1920.0
2012,8,5,18,20,10.34,10.34,10.34,10.34,0.101227,1344190800,1260.0
2012,8,5,19,9,10.249,10.249,10.2,10.2,12.27852,1344193740,1020.0
2012,8,5,20,1,10.2,10.2,10.15,10.15,52.20997497,1344196860,420.0
2012,8,5,21,3,10.249,10.249,10.249,10.249,2.21881,1344200580,240.0
2012,8,5,22,20,10.24,10.24,10.2,10.2,360.68686,1344205200,3420.0
2012,8,5,23,0,10.3,10.3,10.3,10.3,372.307,1344207600,120.0
2012,8,6,0,12,10.34,10.34,10.34,10.34,0.1,1344211920,1380.0
2012,8,6,1,3,10.338,10.338,10.338,10.338,4.96,1344214980,780.0
2012,8,6,2,1,10.219,10.219,10.2,10.2,42.29486,1344218460,1320.0
2012,8,6,3,2,10.2,10.2,10.2,10.2,113.993,1344222120,180.0
2012,8,6,4,3,10.18,10.18,10.18,10.18,2.0,1344225780,420.0
2012,8,6,5,23,10.2,10.2,10.2,10.2,37.2511,1344230580,2820.0
2012,8,6,6,35,10.129,10.129,10.129,10.129,0.114319,1344234900,2220.0
2012,8,6,7,33,10.1,10.1,10.1,10.1,0.17,1344238380,3300.0
2012,8,6,8,3,10.335,10.335,10.335,10.335,2.27,1344240180,300.0
2012,8,6,9,12,10.339,10.34,10.339,10.34,95.99998,1344244320,2460.0
2012,8,6,10,14,10.34,10.34,10.34,10.34,6.769830000000002,1344248040,2700.0
2012,8,6,11,14,10.34,10.34,10.34,10.34,144.7324,1344251640,960.0
2012,8,6,12,1,10.34,10.35,10.34,10.35,291.99979,1344254460,1440.0
2012,8,6,13,1,10.35,10.35,10.35,10.35,10.02,1344258060,240.0
2012,8,6,14,0,10.455,10.455,10.455,10.455,1.78,1344261600,60.0
2012,8,6,15,5,10.442,10.442,10.371,10.371,18.98,1344265500,960.0
2012,8,6,16,20,10.581,10.582,10.581,10.582,21.05885,1344270000,1500.0
2012,8,6,17,1,10.487,10.487,10.487,10.487,4.599998,1344272460,1500.0
2012,8,6,18,4,10.515,10.515,10.515,10.515,2.02,1344276240,420.0
2012,8,6,19,28,10.689,10.689,10.689,10.689,0.37,1344281280,2340.0
2012,8,6,20,4,10.611,10.611,10.611,10.611,3.84211,1344283440,1440.0
2012,8,6,21,3,10.612,10.689,10.612,10.689,1.95298,1344286980,660.0
2012,8,6,22,24,10.67,10.67,10.67,10.67,1.0,1344291840,1680.0
2012,8,6,23,18,10.673,10.673,10.673,10.673,0.815,1344295080,1500.0
2012,8,7,0,0,10.699000000000002,10.699000000000002,10.699000000000002,10.699000000000002,4.0,1344297600,120.0
2012,8,7,1,0,10.74,10.74,10.74,10.74,50.99226,1344301200,180.0
2012,8,7,2,2,10.745,10.745,10.745,10.745,1.12426,1344304920,240.0
2012,8,7,3,0,10.72,10.72,10.72,10.72,0.30806500000000003,1344308400,120.0
2012,8,7,4,3,10.85,10.877,10.85,10.877,7.428741,1344312180,1200.0
2012,8,7,5,8,10.599,10.599,10.599,10.599,1.952,1344316080,840.0
2012,8,7,6,4,10.599,10.599,10.599,10.599,2.639999,1344319440,540.0
2012,8,7,7,3,10.6,10.6,10.6,10.6,1.91098,1344322980,300.0
2012,8,7,8,0,10.728,10.729,10.728,10.729,7.8,1344326400,540.0
2012,8,7,9,10,10.587,10.587,10.587,10.587,1.22957,1344330600,2100.0
2012,8,7,10,1,10.678,10.678,10.678,10.678,0.39619,1344333660,1380.0
2012,8,7,11,45,10.532,10.532,10.529000000000002,10.529000000000002,8.64098,1344339900,6120.0
2012,8,7,12,1,10.68,10.68,10.68,10.68,0.366,1344340860,720.0
2012,8,7,13,23,10.515999999999998,10.515999999999998,10.515999999999998,10.515999999999998,2.458,1344345780,2280.0
2012,8,7,14,58,10.522,10.522,10.51,10.51,500.00018,1344351480,4200.0
2012,8,7,15,13,10.51,10.51,10.51,10.51,0.2,1344352380,900.0
2012,8,7,16,2,10.5,10.5,10.5,10.5,122.289,1344355320,180.0
2012,8,7,17,9,10.515,10.515,10.515,10.515,2.77699,1344359340,2220.0
2012,8,7,18,6,10.558,10.558,10.558,10.558,0.8660889999999999,1344362760,480.0
2012,8,7,19,1,10.6,10.6,10.6,10.6,0.750255,1344366060,180.0
2012,8,7,20,14,10.646,10.648,10.646,10.648,5.776635,1344370440,1980.0
2012,8,7,21,0,10.65,10.65,10.642,10.642,1.2489940000000002,1344373200,240.0
2012,8,7,22,0,10.563,10.563,10.55,10.55,33.0122,1344376800,60.0
2012,8,7,23,2,10.5,10.5,10.5,10.5,20.711,1344380520,180.0
2012,8,8,0,1,10.5,10.5,10.5,10.5,1.0,1344384060,360.0
2012,8,8,1,22,10.68,10.68,10.68,10.68,0.21672,1344388920,1680.0
2012,8,8,2,1,10.616,10.616,10.616,10.616,0.408259,1344391260,480.0
2012,8,8,3,3,10.628,10.628,10.628,10.628,1.5,1344394980,1740.0
2012,8,8,4,2,10.652,10.652,10.652,10.652,0.5,1344398520,420.0
2012,8,8,5,3,10.65,10.65,10.65,10.65,30.0,1344402180,300.0
2012,8,8,6,5,10.651,10.7,10.651,10.7,19.3407,1344405900,420.0
2012,8,8,7,1,10.734000000000002,10.734000000000002,10.734000000000002,10.734000000000002,2.0,1344409260,120.0
2012,8,8,8,13,10.666,10.666,10.666,10.666,0.25722399999999995,1344413580,1140.0
2012,8,8,9,0,10.738,10.738,10.738,10.738,19.4,1344416400,60.0
2012,8,8,10,2,10.74,10.74,10.74,10.74,1.927,1344420120,780.0
2012,8,8,11,5,10.724,10.724,10.724,10.724,0.246126,1344423900,420.0
2012,8,8,12,34,10.64,10.64,10.64,10.64,1.08,1344429240,2640.0
2012,8,8,13,25,10.646,10.646,10.646,10.646,7.5,1344432300,1680.0
2012,8,8,14,0,10.748,10.748,10.748,10.748,1.38549,1344434400,420.0
2012,8,8,15,1,10.685,10.685,10.685,10.685,0.162205,1344438060,1020.0
2012,8,8,16,0,10.749,10.75,10.749,10.75,19.8757,1344441600,60.0
2012,8,8,17,13,10.755,10.755,10.755,10.755,0.801679,1344445980,1560.0
2012,8,8,18,7,10.799,10.799,10.799,10.799,10.232,1344449220,480.0
2012,8,8,19,1,10.799,10.799,10.799,10.799,5.0,1344452460,420.0
2012,8,8,20,6,10.752,10.752,10.751,10.751,1.99,1344456360,1200.0
2012,8,8,21,16,10.819,10.819,10.819,10.819,0.5,1344460560,1440.0
2012,8,8,22,20,10.817,10.817,10.817,10.817,1.0,1344464400,1440.0
2012,8,8,23,14,10.82,10.82,10.82,10.82,3.198922,1344467640,2340.0
2012,8,9,0,11,10.8,10.8,10.8,10.8,16.6116,1344471060,780.0
2012,8,9,1,2,10.781,10.781,10.781,10.781,3.0,1344474120,1740.0
2012,8,9,2,7,10.81,10.81,10.79,10.79,47.0,1344478020,480.0
2012,8,9,3,3,10.791,10.791,10.791,10.791,1.25827,1344481380,960.0
2012,8,9,4,5,10.8,10.8,10.8,10.8,6.45,1344485100,780.0
2012,8,9,5,0,10.9,10.9,10.9,10.9,14.216777,1344488400,60.0
2012,8,9,6,0,10.855,10.855,10.855,10.855,0.432765,1344492000,300.0
2012,8,9,7,2,10.898,10.898,10.898,10.898,4.48105,1344495720,1020.0
2012,8,9,8,1,10.793,10.793,10.793,10.793,1.062308,1344499260,2700.0
2012,8,9,9,9,10.816,10.816,10.816,10.816,0.825,1344503340,1260.0
2012,8,9,10,4,10.828,10.828,10.828,10.828,2.5,1344506640,1080.0
2012,8,9,11,47,10.832,10.832,10.832,10.832,0.35,1344512820,6180.0
2012,8,9,12,5,10.9,10.9,10.9,10.9,1.0,1344513900,420.0
2012,8,9,13,6,10.999,10.999,10.999,10.999,0.6753,1344517560,540.0
2012,8,9,14,12,10.9,10.9,10.9,10.9,1.0,1344521520,1260.0
2012,8,9,15,2,10.999,10.999,10.999,10.999,0.7084,1344524520,1200.0
2012,8,9,16,11,10.907,10.907,10.907,10.907,1.0,1344528660,2100.0
2012,8,9,17,1,10.87,10.87,10.87,10.87,1.99665,1344531660,1020.0
2012,8,9,18,7,10.999,10.999,10.999,10.999,0.7034,1344535620,480.0
2012,8,9,19,5,10.92,10.92,10.92,10.92,0.173,1344539100,780.0
2012,8,9,20,2,11.0,11.0,10.93,10.93,29.587812,1344542520,300.0
2012,8,9,21,1,11.15,11.21,11.15,11.21,89.1457,1344546060,120.0
2012,8,9,22,2,11.34,11.34,11.34,11.34,0.108269,1344549720,180.0
2012,8,9,23,4,11.3,12.0,11.3,11.999,310.834291,1344553440,840.0
2012,8,10,0,4,11.494000000000002,11.5,11.494000000000002,11.5,18.331889,1344557040,900.0
2012,8,10,1,0,11.390999999999998,11.390999999999998,11.390999999999998,11.390999999999998,0.5,1344560400,180.0
2012,8,10,2,0,11.309,11.309,11.309,11.309,15.0,1344564000,180.0
2012,8,10,3,1,11.246,11.246,11.246,11.246,0.21600000000000005,1344567660,300.0
2012,8,10,4,3,11.265,11.267,11.265,11.267,3.0920400000000003,1344571380,240.0
2012,8,10,5,41,11.25,11.255999999999998,11.25,11.255999999999998,11.6307,1344577260,2580.0
2012,8,10,6,5,11.217,11.217,11.217,11.217,0.1054,1344578700,480.0
2012,8,10,7,0,10.949000000000002,10.949000000000002,10.949000000000002,10.949000000000002,0.5108,1344582000,180.0
2012,8,10,8,33,11.0,11.0,11.0,11.0,17.177,1344587580,2520.0
2012,8,10,9,28,11.0,11.0,11.0,11.0,0.128627,1344590880,3300.0
2012,8,10,10,1,11.0,11.4,11.0,11.4,28.37386,1344592860,1680.0
2012,8,10,11,10,11.394,11.396,11.394,11.396,1.340843,1344597000,2040.0
2012,8,10,12,42,10.936,10.936,10.934,10.934,11.197,1344602520,4560.0
2012,8,10,13,25,11.004,11.004,11.004,11.004,4.0,1344605100,2580.0
2012,8,10,14,1,11.189,11.189,11.189,11.189,1.55904,1344607260,1740.0
2012,8,10,15,25,11.085,11.085,11.085,11.085,3.9,1344612300,2040.0
2012,8,10,16,16,11.27,11.27,11.1,11.1,56.79224,1344615360,1140.0
2012,8,10,17,2,11.122,11.122,11.122,11.122,0.3,1344618120,600.0
2012,8,10,18,17,11.105,11.105,11.105,11.105,2.3,1344622620,1260.0
2012,8,10,19,1,11.101,11.101,11.101,11.101,0.25,1344625260,600.0
2012,8,10,20,7,11.012,11.012,11.012,11.012,0.104564,1344629220,600.0
2012,8,10,21,5,11.043,11.043,11.043,11.043,0.581,1344632700,1800.0
2012,8,10,22,3,11.041,11.041,11.0,11.0,834.06601,1344636180,1380.0
2012,8,10,23,9,10.95,10.95,10.802,10.802,214.83992,1344640140,960.0
2012,8,11,0,3,10.9,10.9,10.9,10.9,45.12003,1344643380,420.0
2012,8,11,1,0,11.12,11.12,11.12,11.12,224.6633,1344646800,60.0
2012,8,11,2,0,11.122,11.22,11.122,11.22,5.53809,1344650400,60.0
2012,8,11,3,0,11.1,11.1,11.1,11.1,23.4381,1344654000,60.0
2012,8,11,4,2,11.17,11.17,11.17,11.17,0.11,1344657720,180.0
2012,8,11,5,16,11.09,11.09,11.09,11.09,2.0,1344662160,2460.0
2012,8,11,6,5,11.2,11.2,11.2,11.2,3.326938,1344665100,840.0
2012,8,11,7,0,11.201,11.201,11.201,11.201,0.39,1344668400,540.0
2012,8,11,8,19,11.282,11.282,11.282,11.282,17.7331,1344673140,1500.0
2012,8,11,9,0,11.172,11.172,11.172,11.172,0.27,1344675600,180.0
2012,8,11,10,10,11.201,11.201,11.201,11.201,5.0,1344679800,1320.0
2012,8,11,11,1,11.278,11.289,11.278,11.289,29.699948,1344682860,1980.0
2012,8,11,12,52,11.205,11.205,11.205,11.205,1.0,1344689520,6660.0
2012,8,11,13,1,11.205,11.205,11.205,11.205,1.5,1344690060,480.0
2012,8,11,14,53,11.232,11.232,11.2,11.2,37.0,1344696780,4800.0
2012,8,11,15,5,11.201,11.201,11.201,11.201,0.3,1344697500,720.0
2012,8,11,16,39,11.205,11.205,11.205,11.205,1.26,1344703140,2820.0
2012,8,11,17,0,11.205,11.205,11.205,11.205,0.46445,1344704400,240.0
2012,8,11,18,17,11.235,11.235,11.235,11.235,1.5,1344709020,1140.0
2012,8,11,19,27,11.249,11.249,11.249,11.249,2.97,1344713220,1920.0
2012,8,11,20,3,11.216,11.216,11.214,11.214,0.226646,1344715380,300.0
2012,8,11,21,4,11.216,11.216,11.216,11.216,0.0148254,1344719040,840.0
2012,8,11,22,23,11.247,11.247,11.247,11.247,2.05,1344723780,1500.0
2012,8,11,23,4,11.212,11.212,11.212,11.212,7.576589999999999,1344726240,2220.0
2012,8,12,0,4,11.247,11.248,11.247,11.248,2.76,1344729840,2220.0
2012,8,12,1,1,11.25,11.25,11.25,11.25,0.498222,1344733260,180.0
2012,8,12,2,8,11.28,11.28,11.28,11.28,3.60808,1344737280,1680.0
2012,8,12,3,2,11.249,11.249,11.249,11.249,0.3829,1344740520,2040.0
2012,8,12,4,1,11.28,11.28,11.28,11.28,1.0,1344744060,240.0
2012,8,12,5,11,11.261,11.261,11.261,11.261,5.71,1344748260,1860.0
2012,8,12,6,11,11.31,11.31,11.31,11.31,0.181194,1344751860,2520.0
2012,8,12,7,18,11.29,11.29,11.29,11.29,0.91465,1344755880,4020.0
2012,8,12,8,14,11.31,11.31,11.31,11.31,19.53328,1344759240,1860.0
2012,8,12,9,4,11.281,11.281,11.281,11.281,1.99991,1344762240,1500.0
2012,8,12,10,21,11.282,11.282,11.282,11.282,0.1,1344766860,2640.0
2012,8,12,11,20,11.347,11.347,11.347,11.347,5.0,1344770400,2340.0
2012,8,12,12,22,11.347,11.347,11.347,11.347,6.1074199999999985,1344774120,3360.0
2012,8,12,13,17,11.284,11.284,11.284,11.284,0.427365,1344777420,2040.0
2012,8,12,14,27,11.348,11.349,11.29,11.29,42.21095800000001,1344781620,3600.0
2012,8,12,15,4,11.35,11.35,11.35,11.35,25.8337,1344783840,2220.0
2012,8,12,16,16,11.3,11.3,11.3,11.3,0.249337,1344788160,3600.0
2012,8,12,17,12,11.300999999999998,11.35,11.300999999999998,11.35,1.363035,1344791520,2220.0
2012,8,12,18,2,11.425999999999998,11.425999999999998,11.425999999999998,11.425999999999998,8.62161,1344794520,240.0
2012,8,12,19,2,11.371,11.371,11.371,11.371,1.0,1344798120,240.0
2012,8,12,20,0,11.48,11.48,11.48,11.48,4.0,1344801600,60.0
2012,8,12,21,5,11.404000000000002,11.404000000000002,11.404000000000002,11.404000000000002,0.213653,1344805500,600.0
2012,8,12,22,3,11.404000000000002,11.404000000000002,11.404000000000002,11.404000000000002,1.72462,1344808980,240.0
2012,8,12,23,1,11.47,11.47,11.47,11.47,0.632182,1344812460,120.0
2012,8,13,0,1,11.43,11.43,11.43,11.43,0.674188,1344816060,420.0
2012,8,13,1,18,11.446,11.446,11.446,11.446,9.11296,1344820680,1320.0
2012,8,13,2,4,11.402,11.402,11.401,11.401,2.89576,1344823440,540.0
2012,8,13,3,16,11.402,11.402,11.402,11.402,0.15,1344827760,1560.0
2012,8,13,4,1,11.46,11.46,11.46,11.46,0.72,1344830460,480.0
2012,8,13,5,14,11.425,11.425,11.425,11.425,0.301,1344834840,1320.0
2012,8,13,6,29,11.483,11.487,11.483,11.487,5.1473900000000015,1344839340,1800.0
2012,8,13,7,17,11.45,11.45,11.42,11.42,41.599996,1344842220,1200.0
2012,8,13,8,0,11.423,11.423,11.423,11.423,1.19,1344844800,1740.0
2012,8,13,9,20,11.494000000000002,11.495,11.494000000000002,11.495,33.395,1344849600,1860.0
2012,8,13,11,9,11.495,11.495,11.495,11.495,4.93843,1344856140,5640.0
2012,8,13,12,7,11.48,11.48,11.48,11.48,1.06,1344859620,1500.0
2012,8,13,13,3,11.463,11.463,11.463,11.463,3.1993,1344862980,2700.0
2012,8,13,14,0,11.599,11.599,11.599,11.599,1.738711,1344866400,60.0
2012,8,13,15,3,11.595999999999998,11.595999999999998,11.595999999999998,11.595999999999998,1.481,1344870180,420.0
2012,8,13,16,2,11.608,11.608,11.608,11.608,2.22149,1344873720,420.0
2012,8,13,17,6,11.533,11.533,11.532,11.532,21.800304,1344877560,1080.0
2012,8,13,18,14,11.64,11.64,11.64,11.64,6.4893800000000015,1344881640,1320.0
2012,8,13,19,0,11.52,11.52,11.5,11.5,63.168,1344884400,240.0
2012,8,13,20,22,11.511,11.511,11.511,11.511,3.91191,1344889320,1920.0
2012,8,13,21,16,11.55,11.55,11.55,11.55,1.91276,1344892560,2220.0
2012,8,13,22,15,11.550999999999998,11.550999999999998,11.550999999999998,11.550999999999998,0.2064,1344896100,1080.0
2012,8,13,23,13,11.589,11.589,11.589,11.589,0.4,1344899580,1080.0
2012,8,14,0,4,11.43,11.43,11.43,11.43,0.9,1344902640,300.0
2012,8,14,1,2,11.4,11.4,11.4,11.4,1.7576200000000002,1344906120,240.0
2012,8,14,2,3,11.4,11.4,11.4,11.4,70.0,1344909780,600.0
2012,8,14,3,5,11.45,11.45,11.45,11.45,1.9301,1344913500,900.0
2012,8,14,4,1,11.46,11.46,11.46,11.46,0.47,1344916860,300.0
2012,8,14,5,0,11.45,11.45,11.45,11.45,0.5760000000000001,1344920400,120.0
2012,8,14,6,2,11.528,11.528,11.528,11.528,12.93,1344924120,660.0
2012,8,14,7,0,11.558,11.558,11.558,11.558,63.9947,1344927600,60.0
2012,8,14,8,20,11.562,11.562,11.562,11.562,0.5,1344932400,2400.0
2012,8,14,9,1,11.7,11.7,11.7,11.7,0.2,1344934860,540.0
2012,8,14,10,4,11.73,11.73,11.73,11.73,0.1,1344938640,600.0
2012,8,14,11,18,11.77,11.77,11.77,11.77,16.3201,1344943080,1140.0
2012,8,14,12,11,11.767,11.79,11.767,11.79,18.222611,1344946260,1020.0
2012,8,14,13,18,11.8,11.8,11.8,11.8,0.11,1344950280,1380.0
2012,8,14,14,2,11.878,11.878,11.878,11.878,4.0,1344952920,240.0
2012,8,14,15,1,11.800999999999998,11.800999999999998,11.8,11.8,9.05552,1344956460,480.0
2012,8,14,16,20,11.758,11.758,11.758,11.758,1.2251,1344961200,1320.0
2012,8,14,17,7,11.713,11.713,11.713,11.713,0.5579,1344964020,720.0
2012,8,14,18,4,11.78,11.78,11.78,11.78,0.832651,1344967440,1140.0
2012,8,14,19,0,11.84,11.84,11.84,11.84,0.1,1344970800,60.0
2012,8,14,20,0,11.879,11.879,11.879,11.879,10.000003199999998,1344974400,240.0
2012,8,14,21,16,11.874,11.874,11.87,11.87,0.27984000000000003,1344978960,1620.0
2012,8,14,22,11,11.87,11.87,11.87,11.87,4.87062,1344982260,1140.0
2012,8,14,23,5,11.879,11.879,11.879,11.879,25.322,1344985500,780.0
2012,8,15,0,13,11.82,11.82,11.82,11.82,0.18,1344989580,1680.0
2012,8,15,1,0,11.82,11.82,11.82,11.82,0.31,1344992400,540.0
2012,8,15,2,2,11.897,11.897,11.897,11.897,29.14102,1344996120,180.0
2012,8,15,3,11,11.897,11.897,11.897,11.897,12.48,1345000260,1860.0
2012,8,15,4,1,11.87,11.87,11.87,11.87,0.420008,1345003260,780.0
2012,8,15,5,1,11.825,11.825,11.825,11.825,3.174878,1345006860,1560.0
2012,8,15,6,0,11.897,11.897,11.897,11.897,164.90715,1345010400,60.0
2012,8,15,7,0,11.99,11.99,11.99,11.99,41.0458,1345014000,120.0
2012,8,15,8,33,11.975,11.975,11.975,11.975,0.47,1345019580,2460.0
2012,8,15,9,15,12.039,12.039,12.039,12.039,1.10197,1345022100,1500.0
2012,8,15,10,22,12.12,12.178,12.12,12.178,6.810853999999999,1345026120,1440.0
2012,8,15,11,12,12.106,12.106,12.106,12.106,4.2988,1345029120,960.0
2012,8,15,12,1,12.21,12.21,12.21,12.21,0.3,1345032060,1800.0
2012,8,15,13,29,12.2,12.2,12.2,12.2,0.24,1345037340,2100.0
2012,8,15,14,1,12.179,12.179,12.179,12.179,0.106996,1345039260,120.0
2012,8,15,15,14,12.24,12.24,12.24,12.24,0.5544,1345043640,960.0
2012,8,15,16,13,12.3,12.3,12.3,12.3,2.4000004,1345047180,960.0
2012,8,15,17,1,12.216,12.216,12.216,12.216,1.25598,1345050060,180.0
2012,8,15,18,0,12.3,12.3,12.3,12.3,32.0,1345053600,600.0
2012,8,15,19,1,12.298,12.298,12.298,12.298,1.0,1345057260,900.0
2012,8,15,20,2,12.29,12.29,12.29,12.29,2.323,1345060920,360.0
2012,8,15,21,11,12.3,12.3,12.3,12.3,0.1,1345065060,780.0
2012,8,15,22,9,12.261,12.261,12.261,12.261,2.0,1345068540,1020.0
2012,8,15,23,7,12.32,12.32,12.32,12.32,93.5509,1345072020,780.0
2012,8,16,0,10,12.3,12.3,12.3,12.3,33.99998,1345075800,1260.0
2012,8,16,1,3,12.349,12.4,12.349,12.4,4.5672,1345078980,240.0
2012,8,16,2,4,12.44,12.44,12.44,12.44,29.7764,1345082640,660.0
2012,8,16,3,4,12.696,12.696,12.696,12.696,11.8,1345086240,900.0
2012,8,16,4,1,12.697,12.697,12.697,12.697,23.62901,1345089660,240.0
2012,8,16,5,1,12.777,12.777,12.777,12.777,1.1735799999999998,1345093260,180.0
2012,8,16,6,30,12.777,12.777,12.777,12.777,1.5378,1345098600,2460.0
2012,8,16,7,0,12.849,12.86,12.849,12.86,58.7145,1345100400,600.0
2012,8,16,8,2,13.1,13.1,13.1,13.1,1.56528,1345104120,1020.0
2012,8,16,9,7,13.199000000000002,13.199000000000002,13.1,13.1,6.379834,1345108020,1020.0
2012,8,16,10,3,13.393,13.393,13.393,13.393,4.385,1345111380,360.0
2012,8,16,11,3,13.2,13.2,13.2,13.2,0.2,1345114980,420.0
2012,8,16,12,2,12.851,12.851,12.82,12.82,20.0,1345118520,180.0
2012,8,16,13,27,13.1,13.188,13.1,13.188,20.00004,1345123620,1980.0
2012,8,16,14,4,13.188,13.348,13.188,13.348,6.956084,1345125840,720.0
2012,8,16,15,3,13.111,13.111,13.111,13.111,0.5,1345129380,300.0
2012,8,16,16,2,13.07,13.07,13.07,13.07,3.48,1345132920,480.0
2012,8,16,17,3,13.021,13.021,13.021,13.021,6.0,1345136580,1140.0
2012,8,16,18,24,13.056,13.056,13.056,13.056,0.100547,1345141440,1500.0
2012,8,16,19,0,13.061,13.061,13.061,13.061,0.721056,1345143600,1740.0
2012,8,16,20,1,13.123,13.123,13.123,13.123,0.8000001,1345147260,720.0
2012,8,16,21,6,13.35,13.389,13.35,13.389,3.217377,1345151160,720.0
2012,8,16,22,1,13.101,13.101,13.1,13.1,38.523,1345154460,240.0
2012,8,16,23,2,13.1,13.1,13.1,13.1,0.32307,1345158120,420.0
2012,8,17,0,1,12.952,12.952,12.952,12.952,2.0,1345161660,180.0
2012,8,17,1,1,13.15,13.15,13.15,13.15,20.5,1345165260,120.0
2012,8,17,2,1,13.002,13.002,13.0,13.0,137.88299999999998,1345168860,960.0
2012,8,17,3,18,13.161,13.161,13.161,13.161,0.1497,1345173480,1320.0
2012,8,17,4,3,13.085,13.085,13.082,13.082,2.20725,1345176180,240.0
2012,8,17,5,12,13.1,13.1,13.1,13.1,1.49496,1345180320,840.0
2012,8,17,6,2,13.101,13.101,13.101,13.101,0.17600000000000002,1345183320,1200.0
2012,8,17,7,0,13.28,13.28,13.28,13.28,0.14,1345186800,60.0
2012,8,17,8,1,13.151,13.151,13.151,13.151,0.1,1345190460,480.0
2012,8,17,9,0,13.151,13.151,13.151,13.151,0.3,1345194000,720.0
2012,8,17,10,1,13.3,13.3,13.3,13.3,4.1669800000000015,1345197660,120.0
2012,8,17,11,20,13.249,13.249,13.249,13.249,0.3,1345202400,1320.0
2012,8,17,12,11,13.4,13.4,13.4,13.4,2.8,1345205460,960.0
2012,8,17,13,8,13.39,13.39,13.39,13.39,0.21,1345208880,1080.0
2012,8,17,14,5,13.59,13.59,13.59,13.59,12.67959,1345212300,720.0
2012,8,17,15,3,13.845999999999998,13.848,13.845999999999998,13.848,7.03938,1345215780,240.0
2012,8,17,16,9,14.15,14.15,14.15,14.15,2.043292,1345219740,960.0
2012,8,17,17,5,14.37,14.5,14.37,14.5,23.550388,1345223100,540.0
2012,8,17,18,0,14.55,14.7,14.55,14.7,18.54158,1345226400,600.0
2012,8,17,19,0,14.300999999999998,14.300999999999998,14.3,14.3,10.519503,1345230000,60.0
2012,8,17,20,5,14.550999999999998,14.550999999999998,14.550999999999998,14.550999999999998,1.0,1345233900,480.0
2012,8,17,21,9,14.550999999999998,14.550999999999998,14.550999999999998,14.550999999999998,0.1,1345237740,840.0
2012,8,17,22,0,14.55,14.58,14.55,14.58,1.67,1345240800,360.0
2012,8,17,23,0,14.55,14.55,14.55,14.55,0.102,1345244400,180.0
2012,8,18,0,1,14.49,14.49,14.49,14.49,2.0,1345248060,120.0
2012,8,18,1,5,14.402,14.402,14.402,14.402,0.1,1345251900,1080.0
2012,8,18,2,0,14.9,14.9,14.9,14.9,66.11,1345255200,180.0
2012,8,18,3,1,14.924,14.924,14.92,14.921,178.98206299999995,1345258860,120.0
2012,8,18,4,0,14.42,14.42,14.42,14.42,1.10279,1345262400,180.0
2012,8,18,5,0,11.8,11.8,11.8,11.8,41.43544,1345266000,60.0
2012,8,18,6,0,13.501,13.501,13.501,13.501,2.01613,1345269600,60.0
2012,8,18,7,1,12.81,12.81,12.81,12.81,4.99,1345273260,180.0
2012,8,18,8,1,12.72,12.72,12.72,12.72,0.2,1345276860,180.0
2012,8,18,9,8,12.6,12.6,12.6,12.6,5.4634800000000014,1345280880,660.0
2012,8,18,10,13,12.165,12.165,12.165,12.165,0.1686,1345284780,1200.0
2012,8,18,11,5,12.107,12.107,12.102,12.102,0.974,1345287900,660.0
2012,8,18,12,0,12.601,12.601,12.601,12.601,0.2,1345291200,960.0
2012,8,18,13,0,12.7,12.7,12.7,12.7,10.0,1345294800,360.0
2012,8,18,14,3,13.0,13.0,13.0,13.0,1.0,1345298580,420.0
2012,8,18,15,5,12.939,12.939,12.939,12.939,3.32226,1345302300,1020.0
2012,8,18,16,0,12.63,12.63,12.63,12.63,5.3721,1345305600,1440.0
2012,8,18,17,2,12.16,12.16,12.154000000000002,12.154000000000002,9.478,1345309320,300.0
2012,8,18,18,0,12.0,12.0,12.0,12.0,4.843,1345312800,60.0
2012,8,18,19,3,12.2,12.2,12.2,12.2,0.300035,1345316580,360.0
2012,8,18,20,41,11.815,11.815,11.6,11.6,38.53113,1345322460,2520.0
2012,8,18,21,11,11.53,11.53,11.53,11.53,0.676864,1345324260,1560.0
2012,8,18,22,4,11.8,11.8,11.8,11.8,4.21e-06,1345327440,600.0
2012,8,18,23,1,11.514,11.514,11.514,11.514,0.1,1345330860,120.0
2012,8,19,0,5,11.304,11.65,11.304,11.65,1.415836,1345334700,420.0
2012,8,19,1,2,11.021,11.021,11.021,11.021,1.1,1345338120,600.0
2012,8,19,2,12,11.09,11.09,11.0,11.0,17.6579,1345342320,780.0
2012,8,19,3,1,11.062,11.062,11.06,11.06,10.0,1345345260,180.0
2012,8,19,4,14,11.933,11.933,11.933,11.933,0.1,1345349640,1260.0
2012,8,19,5,6,11.81,11.81,11.81,11.81,0.35,1345352760,1560.0
2012,8,19,6,3,11.7,11.887,11.7,11.887,5.6177800000000016,1345356180,420.0
2012,8,19,7,11,11.67,11.67,11.67,11.67,0.57,1345360260,1140.0
2012,8,19,8,45,11.355,11.355,11.355,11.355,0.122433,1345365900,3000.0
2012,8,19,9,0,11.300999999999998,11.300999999999998,11.300999999999998,11.300999999999998,1.0,1345366800,60.0
2012,8,19,10,0,11.303,11.303,11.303,11.303,0.787231,1345370400,420.0
2012,8,19,11,3,11.057,11.057,11.057,11.057,3.11,1345374180,1860.0
2012,8,19,12,9,11.2,11.3,11.2,11.3,31.3,1345378140,1440.0
2012,8,19,13,14,11.003,11.003,11.003,11.003,0.1005,1345382040,1320.0
2012,8,19,14,3,11.004,11.004,11.004,11.004,0.830982,1345384980,420.0
2012,8,19,15,2,10.8,10.8,10.8,10.8,0.21132,1345388520,600.0
2012,8,19,16,11,10.55,10.55,10.55,10.55,0.4,1345392660,720.0
2012,8,19,17,6,10.502,10.502,10.5,10.5,249.9997,1345395960,1260.0
2012,8,19,18,12,10.5,10.5,10.5,10.5,3.683,1345399920,1620.0
2012,8,19,19,3,10.021,10.021,10.001,10.001,26.2126,1345402980,240.0
2012,8,19,20,2,9.893,9.893,9.893,9.893,15.00001,1345406520,420.0
2012,8,19,21,2,9.195,9.195,9.195,9.195,1.41898,1345410120,480.0
2012,8,19,22,1,10.398,10.398,10.398,10.398,10.0,1345413660,180.0
2012,8,19,23,0,9.649,9.649,9.649,9.649,1.48754,1345417200,240.0
2012,8,20,0,11,9.302,9.302,9.302,9.302,1.22029,1345421460,780.0
2012,8,20,1,1,9.56,9.56,9.56,9.56,8.40938,1345424460,240.0
2012,8,20,2,3,9.218,9.59,9.218,9.59,37.26406,1345428180,540.0
2012,8,20,3,2,8.673,8.673,8.673,8.673,0.40385,1345431720,480.0
2012,8,20,4,0,8.3,8.3,8.3,8.3,16.73469,1345435200,60.0
2012,8,20,5,0,8.01,8.01,8.01,8.01,1.0,1345438800,300.0
2012,8,20,6,0,8.468,8.468,8.468,8.468,2.000005,1345442400,840.0
2012,8,20,7,3,7.99,7.99,7.99,7.99,1.0,1345446180,300.0
2012,8,20,8,0,8.0,8.0,8.0,8.0,8.0,1345449600,360.0
2012,8,20,9,1,7.85,7.85,7.85,7.85,14.81,1345453260,180.0
2012,8,20,10,0,8.72,8.72,8.72,8.72,3.09977,1345456800,180.0
2012,8,20,11,9,8.571,8.571,8.571,8.571,0.6,1345460940,1320.0
2012,8,20,12,2,9.897,9.9,9.897,9.9,22.3802,1345464120,180.0
2012,8,20,13,3,9.875,9.875,9.875,9.875,0.140244,1345467780,240.0
2012,8,20,14,5,9.825,9.825,9.825,9.825,3.0336540000000003,1345471500,720.0
2012,8,20,15,10,9.889,9.889,9.889,9.889,0.12,1345475400,900.0
2012,8,20,16,1,9.864,9.864,9.864,9.864,0.1,1345478460,720.0
2012,8,20,17,0,9.953,10.15,9.953,10.15,10.15,1345482000,120.0
2012,8,20,18,0,9.498,9.498,9.498,9.498,0.13,1345485600,60.0
2012,8,20,19,1,9.501,9.501,9.5,9.5,64.53145,1345489260,600.0
2012,8,20,20,4,9.314,9.314,9.314,9.314,0.11,1345493040,360.0
2012,8,20,21,0,9.179,9.179,9.179,9.179,1.0,1345496400,240.0
2012,8,20,22,4,9.105,9.105,9.1,9.1,70.77946999999998,1345500240,480.0
2012,8,20,23,10,8.95,8.95,8.95,8.95,0.352549,1345504200,1020.0
2012,8,21,0,8,9.099,9.1,9.099,9.1,80.36361600000002,1345507680,1200.0
2012,8,21,1,1,9.08,9.08,9.08,9.08,5.01,1345510860,120.0
2012,8,21,2,1,9.0,9.0,9.0,9.0,52.2119,1345514460,120.0
2012,8,21,3,0,9.29,9.291,9.29,9.291,38.0,1345518000,60.0
2012,8,21,4,16,9.35,9.35,9.35,9.35,19.0,1345522560,1140.0
2012,8,21,5,2,9.201,9.201,9.201,9.201,0.2222,1345525320,840.0
2012,8,21,6,5,9.273,9.273,9.27,9.27,106.220537,1345529100,540.0
2012,8,21,7,6,9.332,9.332,9.332,9.332,0.556994,1345532760,840.0
2012,8,21,8,1,9.48,9.48,9.48,9.48,10.0,1345536060,420.0
2012,8,21,9,1,9.7,9.7,9.7,9.7,25.088568,1345539660,180.0
2012,8,21,10,9,9.73,9.73,9.73,9.73,50.6,1345543740,1440.0
2012,8,21,11,1,9.748,9.749,9.748,9.749,13.0,1345546860,300.0
2012,8,21,12,5,9.82,9.82,9.82,9.82,0.2234,1345550700,480.0
2012,8,21,13,1,9.99,9.998,9.99,9.998,5.009995,1345554060,120.0
2012,8,21,14,9,9.76,9.76,9.76,9.76,0.4722,1345558140,720.0
2012,8,21,15,0,9.836,9.836,9.836,9.836,0.2994,1345561200,120.0
2012,8,21,16,10,9.97,9.97,9.97,9.97,0.208026,1345565400,840.0
2012,8,21,17,2,9.6,9.6,9.302,9.302,55.856002,1345568520,240.0
2012,8,21,18,2,9.698,9.698,9.698,9.698,0.1,1345572120,240.0
2012,8,21,19,11,9.599,9.6,9.599,9.6,25.14008,1345576260,840.0
2012,8,21,20,0,9.53,9.53,9.53,9.53,0.22,1345579200,600.0
2012,8,21,21,3,9.9,9.9,9.9,9.9,34.31479,1345582980,660.0
2012,8,21,22,0,9.9,9.9,9.9,9.9,20.0,1345586400,120.0
2012,8,21,23,1,9.903,9.903,9.901,9.901,19.03529,1345590060,420.0
2012,8,22,0,1,9.889,9.889,9.889,9.889,1.54931,1345593660,1260.0
2012,8,22,1,8,9.93,9.93,9.93,9.93,0.8,1345597680,2880.0
2012,8,22,2,3,9.998,10.0,9.998,10.0,70.0629306,1345600980,240.0
2012,8,22,3,0,10.089,10.09,10.089,10.09,4.00574,1345604400,300.0
2012,8,22,4,1,10.11,10.14,10.11,10.14,35.11,1345608060,120.0
2012,8,22,5,7,10.1,10.1,10.1,10.1,10.0,1345612020,720.0
2012,8,22,6,3,9.865,9.865,9.865,9.865,0.11,1345615380,360.0
2012,8,22,7,12,9.87,9.87,9.865,9.865,28.54303,1345619520,1500.0
2012,8,22,8,18,9.9,9.9,9.9,9.9,4.28759,1345623480,3960.0
2012,8,22,9,18,9.85,9.85,9.85,9.85,0.317,1345627080,2460.0
2012,8,22,10,20,9.85,9.85,9.85,9.85,0.227,1345630800,3180.0
2012,8,22,11,0,9.826,9.826,9.826,9.826,0.198572,1345633200,360.0
2012,8,22,12,17,9.821,9.821,9.82,9.82,17.999953,1345637820,1080.0
2012,8,22,13,15,9.802,9.802,9.802,9.802,0.200345,1345641300,1440.0
2012,8,22,14,12,9.751,9.752,9.751,9.752,25.8445,1345644720,1440.0
2012,8,22,15,36,9.701,9.701,9.701,9.701,0.12661,1345649760,3120.0
2012,8,22,16,39,9.8,9.8,9.8,9.8,6.41541,1345653540,2460.0
2012,8,22,17,12,9.8,9.8,9.8,9.8,0.86,1345655520,960.0
2012,8,22,18,2,9.68,9.68,9.68,9.68,1.46899,1345658520,1680.0
2012,8,22,19,4,9.86,9.86,9.86,9.86,2.33326,1345662240,420.0
2012,8,22,20,10,9.849,9.849,9.849,9.849,1.37988,1345666200,1260.0
2012,8,22,21,1,9.724,9.724,9.724,9.724,1.0,1345669260,180.0
2012,8,22,22,6,9.82,9.859,9.82,9.859,157.03315,1345673160,1080.0
2012,8,22,23,25,9.8,9.8,9.8,9.8,1.38605,1345677900,1680.0
2012,8,23,0,14,9.798,9.798,9.798,9.798,0.44675,1345680840,1020.0
2012,8,23,1,32,9.85,9.85,9.85,9.85,0.318062,1345685520,1980.0
2012,8,23,2,6,9.889,9.889,9.889,9.889,1.16143,1345687560,420.0
2012,8,23,3,0,9.89,9.89,9.89,9.89,85.0,1345690800,480.0
2012,8,23,4,3,10.0,10.3,10.0,10.3,143.239925,1345694580,240.0
2012,8,23,5,3,9.955,9.955,9.955,9.955,0.313725,1345698180,240.0
2012,8,23,6,1,9.862,9.862,9.862,9.862,0.233131,1345701660,600.0
2012,8,23,7,10,9.974,9.974,9.974,9.974,2.51791,1345705800,1800.0
2012,8,23,8,2,10.049,10.05,10.049,10.05,7.3377,1345708920,240.0
2012,8,23,9,20,9.822,9.822,9.822,9.822,3.50055,1345713600,1920.0
2012,8,23,10,17,9.851,9.851,9.851,9.851,2.92775,1345717020,1560.0
2012,8,23,11,46,9.835,9.835,9.835,9.835,0.275877,1345722360,2820.0
2012,8,23,12,0,10.0,10.0,10.0,10.0,4.512112,1345723200,180.0
2012,8,23,13,2,9.986,9.986,9.986,9.986,0.2000005,1345726920,3480.0
2012,8,23,14,7,10.01,10.01,10.01,10.01,1.0,1345730820,780.0
2012,8,23,15,6,9.98,9.98,9.98,9.98,2.696,1345734360,1080.0
2012,8,23,16,0,9.9,9.9,9.9,9.9,0.1,1345737600,360.0
2012,8,23,17,8,9.821,9.821,9.821,9.821,0.95071,1345741680,1080.0
2012,8,23,18,6,9.898,9.898,9.898,9.898,3.01237,1345745160,1740.0
2012,8,23,19,5,9.872,9.872,9.872,9.872,0.6,1345748700,1740.0
2012,8,23,20,10,9.893,9.893,9.893,9.893,0.3,1345752600,1920.0
2012,8,23,21,7,9.875,9.875,9.875,9.875,0.3,1345756020,600.0
2012,8,23,22,29,9.9,9.9,9.9,9.9,4.0,1345760940,2340.0
2012,8,23,23,2,9.903,9.903,9.903,9.903,0.54795,1345762920,1140.0
2012,8,24,0,10,9.875,9.875,9.875,9.875,0.6133460000000001,1345767000,1200.0
2012,8,24,1,2,9.956,9.957,9.956,9.957,2.010063,1345770120,1140.0
2012,8,24,2,8,9.901,9.901,9.9,9.9,34.9474,1345774080,780.0
2012,8,24,3,10,9.999,9.999,9.999,9.999,0.25,1345777800,720.0
2012,8,24,4,26,9.85,9.85,9.85,9.85,9.0,1345782360,2460.0
2012,8,24,5,5,9.996,9.996,9.996,9.996,0.468,1345784700,360.0
2012,8,24,6,1,9.9,9.9,9.9,9.9,28.2,1345788060,600.0
2012,8,24,7,41,9.855,9.855,9.852,9.852,34.0619,1345794060,3120.0
2012,8,24,8,8,9.899,9.899,9.899,9.899,0.971642,1345795680,600.0
2012,8,24,9,36,9.899,9.9,9.899,9.9,6.329998000000002,1345800960,3540.0
2012,8,24,10,1,9.9,9.9,9.9,9.9,1.96045,1345802460,180.0
2012,8,24,11,21,9.899,9.899,9.899,9.899,0.2,1345807260,3660.0
2012,8,24,12,3,9.899,9.899,9.899,9.899,1.65543,1345809780,360.0
2012,8,24,13,41,9.82,9.82,9.812,9.812,5.0,1345815660,3120.0
2012,8,24,14,10,9.85,9.976,9.85,9.976,34.297544200000004,1345817400,900.0
2012,8,24,15,14,9.85,9.85,9.85,9.85,30.0,1345821240,1200.0
2012,8,24,16,17,9.88,9.88,9.88,9.88,1.5,1345825020,3300.0
2012,8,24,17,0,9.89,9.89,9.89,9.89,33.99,1345827600,1920.0
2012,8,24,18,1,9.834,9.834,9.834,9.834,3.8457,1345831260,180.0
2012,8,24,19,40,9.813,9.813,9.81,9.81,28.77148,1345837200,3300.0
2012,8,24,20,6,9.897,9.897,9.897,9.897,2.18398,1345838760,1260.0
2012,8,24,21,42,9.814,9.814,9.814,9.814,0.50885,1345844520,2820.0
2012,8,24,22,18,9.815,9.815,9.815,9.815,4.38782,1345846680,1140.0
2012,8,24,23,19,9.895,9.895,9.895,9.895,0.42,1345850340,2160.0
2012,8,25,0,47,9.89,9.89,9.89,9.89,0.1,1345855620,3480.0
2012,8,25,1,0,9.816,9.816,9.816,9.816,0.36781,1345856400,60.0
2012,8,25,2,3,9.89,9.89,9.89,9.89,0.460276,1345860180,720.0
2012,8,25,4,34,9.979,10.097,9.979,10.097,237.675234,1345869240,6660.0
2012,8,25,5,4,10.051,10.051,10.051,10.051,0.998,1345871040,540.0
2012,8,25,6,2,10.398,10.398,10.398,10.398,2.85744,1345874520,300.0
2012,8,25,7,1,10.35,10.35,10.35,10.35,1.89192,1345878060,180.0
2012,8,25,8,12,10.41,10.411,10.41,10.411,13.30831,1345882320,900.0
2012,8,25,9,6,10.614,10.614,10.614,10.614,0.3,1345885560,480.0
2012,8,25,10,33,10.52,10.52,10.52,10.52,1.26624,1345890780,4980.0
2012,8,25,11,0,10.402,10.402,10.4,10.4,44.080497,1345892400,60.0
2012,8,25,12,9,10.27,10.27,10.25,10.25,20.000036,1345896540,840.0
2012,8,25,13,14,10.251,10.251,10.251,10.251,1.761397,1345900440,3660.0
2012,8,25,14,2,10.251,10.251,10.251,10.251,0.436654,1345903320,960.0
2012,8,25,15,12,10.251,10.251,10.251,10.251,6.2134230000000015,1345907520,900.0
2012,8,25,16,43,10.235,10.235,10.235,10.235,2.85468,1345912980,4860.0
2012,8,25,17,54,10.202,10.202,10.202,10.202,0.3201,1345917240,3600.0
2012,8,25,18,0,10.25,10.25,10.25,10.25,0.977,1345917600,360.0
2012,8,25,19,3,10.26,10.26,10.26,10.26,2.24295,1345921380,1200.0
2012,8,25,20,9,10.206,10.206,10.206,10.206,1.0323,1345925340,780.0
2012,8,25,21,2,10.226,10.226,10.226,10.226,1.45,1345928520,2640.0
2012,8,25,22,4,10.255,10.255,10.255,10.255,0.2988,1345932240,1440.0
2012,8,25,23,6,10.275,10.275,10.275,10.275,0.6932,1345935960,1260.0
2012,8,26,0,8,10.326,10.326,10.326,10.326,0.11,1345939680,540.0
2012,8,26,1,22,10.342,10.342,10.342,10.342,0.2,1345944120,1560.0
2012,8,26,2,5,10.5,10.5,10.5,10.5,1.0,1345946700,480.0
2012,8,26,3,23,10.414,10.5,10.413,10.5,16.603869,1345951380,1440.0
2012,8,26,4,19,10.425999999999998,10.425999999999998,10.425999999999998,10.425999999999998,0.338415,1345954740,1860.0
2012,8,26,5,24,10.43,10.43,10.43,10.43,0.16,1345958640,1680.0
2012,8,26,6,11,10.431,10.431,10.421,10.421,180.00001,1345961460,780.0
2012,8,26,7,3,10.421,10.421,10.421,10.421,1.87723,1345964580,1080.0
2012,8,26,8,27,10.51,10.51,10.51,10.51,0.956447,1345969620,2280.0
2012,8,26,10,11,10.521,10.521,10.521,10.521,1.49225,1345975860,4800.0
2012,8,26,11,23,10.515,10.515,10.515,10.515,1.0,1345980180,3900.0
2012,8,26,12,9,10.515,10.515,10.515,10.515,0.5503,1345982940,1260.0
2012,8,26,13,16,10.566,10.566,10.566,10.566,0.938743,1345986960,1020.0
2012,8,26,14,0,10.566,10.65,10.566,10.65,24.929973,1345989600,600.0
2012,8,26,15,57,10.517,10.517,10.517,10.517,3.73129,1345996620,4140.0
2012,8,26,16,8,10.565,10.565,10.565,10.565,0.274509,1345997280,660.0
2012,8,26,17,8,10.515,10.515,10.515,10.515,22.4,1346000880,1620.0
2012,8,26,18,16,10.521,10.521,10.515999999999998,10.515999999999998,24.86001,1346004960,1620.0
2012,8,26,19,44,10.519,10.519,10.519,10.519,0.556678,1346010240,2940.0
2012,8,26,20,3,10.63,10.63,10.63,10.63,0.317992,1346011380,780.0
2012,8,26,21,4,10.59,10.59,10.59,10.59,1.1499658,1346015040,1020.0
2012,8,26,22,1,10.532,10.532,10.532,10.532,2.2653,1346018460,720.0
2012,8,26,23,9,10.609000000000002,10.609000000000002,10.609000000000002,10.609000000000002,2.22025,1346022540,720.0
2012,8,27,0,12,10.546,10.546,10.546,10.546,0.1,1346026320,1140.0
2012,8,27,1,17,10.552,10.552,10.552,10.552,0.9895,1346030220,2520.0
2012,8,27,2,0,10.550999999999998,10.550999999999998,10.550999999999998,10.550999999999998,0.173103,1346032800,600.0
2012,8,27,3,1,10.561,10.561,10.561,10.561,0.177841,1346036460,600.0
2012,8,27,4,3,10.563,10.563,10.563,10.563,0.52,1346040180,1080.0
2012,8,27,5,19,10.562,10.562,10.562,10.562,0.5837859999999999,1346044740,1320.0
2012,8,27,6,4,10.56,10.56,10.56,10.56,0.527142,1346047440,480.0
2012,8,27,7,10,10.556,10.556,10.556,10.556,0.4,1346051400,2580.0
2012,8,27,8,5,10.556,10.556,10.556,10.556,1.0,1346054700,900.0
2012,8,27,9,36,10.556,10.556,10.556,10.556,0.42,1346060160,2280.0
2012,8,27,10,7,10.556,10.556,10.556,10.556,0.122,1346062020,840.0
2012,8,27,11,45,10.557,10.557,10.557,10.557,1.142,1346067900,5880.0
2012,8,27,12,26,10.598,10.599,10.598,10.599,22.698274,1346070360,2460.0
2012,8,27,13,0,10.58,10.58,10.556,10.556,70.198584,1346072400,180.0
2012,8,27,14,0,10.999,10.999,10.999,10.999,0.152788,1346076000,120.0
2012,8,27,15,1,10.905,10.905,10.903,10.903,7.24090352,1346079660,360.0
2012,8,27,16,2,11.254,11.357,11.254,11.357,18.214896,1346083320,360.0
2012,8,27,17,3,11.349,11.349,11.349,11.349,0.105,1346086980,540.0
2012,8,27,18,0,11.67,11.67,11.67,11.67,3.0,1346090400,120.0
2012,8,27,19,0,11.765,11.765,11.765,11.765,1.8,1346094000,180.0
2012,8,27,20,3,11.75,11.75,11.75,11.75,0.150852,1346097780,300.0
2012,8,27,21,9,11.7,11.7,11.66,11.66,19.60327,1346101740,720.0
2012,8,27,22,1,11.499,11.499,11.499,11.499,0.124112,1346104860,120.0
2012,8,27,23,5,11.5,11.5,11.5,11.5,0.325,1346108700,360.0
2012,8,28,0,3,11.8,11.8,11.8,11.8,0.392,1346112180,840.0
2012,8,28,1,0,11.15,11.15,11.149,11.149,3.966283,1346115600,60.0
2012,8,28,2,8,11.281,11.281,11.1,11.1,1.5,1346119680,720.0
2012,8,28,3,4,11.312,11.312,11.309,11.309,4.0,1346123040,780.0
2012,8,28,4,2,11.13,11.13,11.13,11.13,2.0,1346126520,360.0
2012,8,28,5,2,10.75,10.787,10.75,10.787,8.820839999999997,1346130120,840.0
2012,8,28,6,18,10.7,10.7,10.7,10.7,1.0,1346134680,1200.0
2012,8,28,7,1,10.64,10.64,10.64,10.64,8.30821,1346137260,180.0
2012,8,28,8,8,10.81,10.81,10.81,10.81,0.220598,1346141280,840.0
2012,8,28,9,16,11.0,11.0,11.0,11.0,0.7131,1346145360,1320.0
2012,8,28,10,43,11.0,11.0,11.0,11.0,0.2227,1346150580,4860.0
2012,8,28,12,19,11.0,11.0,10.9,10.9,1.347964,1346156340,5040.0
2012,8,28,13,7,11.0,11.0,11.0,11.0,4.77766,1346159220,2820.0
2012,8,28,14,13,11.0,11.0,11.0,11.0,0.1,1346163180,1500.0
2012,8,28,15,3,10.952,10.952,10.7,10.7,239.149994,1346166180,420.0
2012,8,28,16,3,10.9,10.9,10.9,10.9,0.657857,1346169780,720.0
2012,8,28,17,4,10.87,10.87,10.87,10.87,0.3938901,1346173440,1740.0
2012,8,28,18,3,10.99,10.99,10.99,10.99,5.46,1346176980,660.0
2012,8,28,19,7,10.906,10.906,10.875,10.875,14.13402,1346180820,480.0
2012,8,28,20,7,10.964,10.964,10.963,10.963,3.92,1346184420,720.0
2012,8,28,21,3,11.1,11.1,11.1,11.1,0.5,1346187780,240.0
2012,8,28,22,0,10.855,10.855,10.851,10.851,5.8485,1346191200,60.0
2012,8,28,23,4,10.691,10.691,10.691,10.691,5.18,1346195040,420.0
2012,8,29,0,0,10.62,10.62,10.62,10.62,20.8303,1346198400,60.0
2012,8,29,1,0,10.649,10.65,10.649,10.65,48.88518,1346202000,60.0
2012,8,29,2,3,10.592,10.592,10.55,10.55,10.800999999999998,1346205780,240.0
2012,8,29,3,1,10.524,10.524,10.524,10.524,1.7504,1346209260,480.0
2012,8,29,4,6,10.794,10.794,10.794,10.794,0.1,1346213160,1320.0
2012,8,29,5,4,10.89,10.91,10.89,10.91,9.519031,1346216640,300.0
2012,8,29,6,4,10.794,10.794,10.794,10.794,31.4844,1346220240,360.0
2012,8,29,7,5,10.69,10.69,10.501,10.501,43.202611,1346223900,1500.0
2012,8,29,8,5,10.945,10.952,10.945,10.952,1.80259,1346227500,780.0
2012,8,29,9,4,10.8,10.8,10.8,10.8,2.89,1346231040,540.0
2012,8,29,10,9,10.989,11.02,10.989,11.02,42.881695,1346234940,1080.0
2012,8,29,11,1,11.029000000000002,11.03,11.029000000000002,11.03,10.0,1346238060,360.0
2012,8,29,12,43,10.9,10.9,10.85,10.85,1.209217,1346244180,2760.0
2012,8,29,13,18,10.911,10.911,10.911,10.911,0.511065,1346246280,2100.0
2012,8,29,14,17,10.99,10.99,10.99,10.99,0.3659889,1346249820,1320.0
2012,8,29,15,3,10.95,10.95,10.95,10.95,1.09589,1346252580,2400.0
2012,8,29,16,10,10.815,10.815,10.815,10.815,0.306,1346256600,1320.0
2012,8,29,17,7,10.748,10.748,10.748,10.748,0.1,1346260020,780.0
2012,8,29,18,1,10.757,10.757,10.757,10.757,0.5081869999999999,1346263260,480.0
2012,8,29,19,3,10.762,10.762,10.761,10.761,10.0,1346266980,1020.0
2012,8,29,20,16,10.839,10.9,10.839,10.9,0.1,1346271360,1020.0
2012,8,29,21,0,10.804,10.804,10.804,10.804,0.2,1346274000,300.0
2012,8,29,22,7,10.75,10.75,10.75,10.75,0.5457890000000001,1346278020,780.0
2012,8,29,23,1,10.724,10.79,10.724,10.724,28.327473,1346281260,120.0
2012,8,30,0,3,10.843,10.845,10.843,10.845,8.219406,1346284980,1260.0
2012,8,30,1,5,10.815,10.82,10.815,10.82,6.0,1346288700,2220.0
2012,8,30,2,0,10.81,10.86,10.81,10.86,1.549089,1346292000,480.0
2012,8,30,3,5,10.828,10.828,10.828,10.828,0.27612600000000004,1346295900,1140.0
2012,8,30,4,4,10.833,10.833,10.833,10.833,1.13812,1346299440,480.0
2012,8,30,5,22,10.802,10.802,10.802,10.802,0.1,1346304120,2580.0
2012,8,30,6,0,10.8,10.8,10.7,10.7,47.494388,1346306400,60.0
2012,8,30,7,11,10.652,10.652,10.652,10.652,1.0,1346310660,2460.0
2012,8,30,8,22,10.652,10.652,10.652,10.652,0.507596,1346314920,2100.0
2012,8,30,9,37,10.652,10.652,10.652,10.652,0.348612,1346319420,2880.0
2012,8,30,10,26,10.653,10.653,10.653,10.653,0.9,1346322360,2880.0
2012,8,30,11,6,10.65,10.65,10.65,10.65,2.02687,1346324760,720.0
2012,8,30,12,28,10.603,10.603,10.603,10.603,1.0,1346329680,4440.0
2012,8,30,13,13,10.699000000000002,10.699000000000002,10.699000000000002,10.699000000000002,0.998,1346332380,2700.0
2012,8,30,14,14,10.522,10.522,10.522,10.522,0.1043,1346336040,1260.0
2012,8,30,15,21,10.651,10.651,10.651,10.651,3.0,1346340060,1620.0
2012,8,30,16,18,10.606,10.606,10.606,10.606,2.0,1346343480,2160.0
2012,8,30,17,1,10.696,10.696,10.696,10.696,0.26,1346346060,120.0
2012,8,30,18,25,10.65,10.65,10.565,10.565,35.999952,1346351100,1560.0
2012,8,30,19,5,10.685,10.685,10.685,10.685,4.0,1346353500,660.0
2012,8,30,20,46,10.695,10.695,10.695,10.695,0.3111,1346359560,5100.0
2012,8,30,21,7,10.609000000000002,10.609000000000002,10.609000000000002,10.609000000000002,92.8552,1346360820,960.0
2012,8,30,22,13,10.609000000000002,10.699000000000002,10.609000000000002,10.699000000000002,10.371724,1346364780,1920.0
2012,8,30,23,24,10.609000000000002,10.609000000000002,10.609000000000002,10.609000000000002,0.261477,1346369040,2220.0
2012,8,31,0,8,10.685,10.685,10.685,10.685,0.584427,1346371680,600.0
2012,8,31,1,0,10.609000000000002,10.609000000000002,10.607,10.607,29.0,1346374800,1200.0
2012,8,31,2,8,10.673,10.673,10.673,10.673,2.376645,1346378880,660.0
2012,8,31,3,15,10.67,10.67,10.67,10.67,0.720329,1346382900,1080.0
2012,8,31,4,0,10.606,10.606,10.606,10.606,83.484,1346385600,600.0
2012,8,31,5,11,10.575,10.575,10.575,10.575,9.66148,1346389860,1440.0
2012,8,31,6,5,10.675,10.675,10.675,10.675,0.230197,1346393100,2580.0
2012,8,31,7,9,10.605,10.605,10.605,10.605,1.0,1346396940,1260.0
2012,8,31,8,0,10.825,10.825,10.825,10.825,2.75,1346400000,60.0
2012,8,31,9,7,10.748,10.748,10.748,10.748,0.5,1346404020,4020.0
2012,8,31,10,17,10.605,10.605,10.605,10.605,1.03,1346408220,4200.0
2012,8,31,11,53,10.613,10.613,10.601,10.601,5.0,1346413980,5760.0
2012,8,31,12,32,10.612,10.612,10.612,10.612,1.0,1346416320,2340.0
2012,8,31,13,52,10.64,10.64,10.64,10.64,1.0,1346421120,3360.0
2012,8,31,14,43,10.69,10.748,10.69,10.748,10.880001,1346424180,3000.0
2012,8,31,15,10,10.64,10.64,10.56,10.56,49.999987,1346425800,1080.0
2012,8,31,16,12,10.561,10.561,10.561,10.561,0.32,1346429520,2700.0
2012,8,31,17,0,10.649,10.649,10.649,10.649,4.7,1346432400,1800.0
2012,8,31,18,26,10.522,10.522,10.522,10.522,3.32011,1346437560,2100.0
2012,8,31,19,28,10.525,10.525,10.525,10.525,3.98,1346441280,2220.0
2012,8,31,20,0,10.515,10.515,10.515,10.515,0.384003,1346443200,60.0
2012,8,31,21,4,10.399,10.399,10.399,10.399,0.36,1346447040,360.0
2012,8,31,22,0,10.306,10.306,10.306,10.306,1.247345,1346450400,360.0
2012,8,31,23,14,10.407,10.407,10.407,10.407,0.9,1346454840,1020.0
2012,9,1,0,8,10.34,10.34,10.34,10.34,0.303387,1346458080,1440.0
2012,9,1,1,1,10.303,10.303,10.303,10.303,7.610889999999999,1346461260,1860.0
2012,9,1,2,12,10.209,10.209,10.207,10.208,5.0,1346465520,960.0
2012,9,1,3,4,10.22,10.22,10.22,10.22,0.49615,1346468640,2100.0
2012,9,1,4,0,10.052,10.052,10.052,10.052,1.380478,1346472000,60.0
2012,9,1,5,0,9.78,9.78,9.78,9.78,3.22,1346475600,60.0
2012,9,1,6,2,9.711,9.711,9.711,9.711,0.2,1346479320,540.0
2012,9,1,7,9,9.8,9.8,9.8,9.8,1.5,1346483340,2100.0
2012,9,1,8,10,9.869,10.0,9.869,10.0,8.781599,1346487000,840.0
2012,9,1,9,10,10.05,10.05,10.05,10.05,2.369232,1346490600,900.0
2012,9,1,10,6,10.092,10.092,10.092,10.092,0.1,1346493960,900.0
2012,9,1,11,3,9.982,9.982,9.982,9.982,0.348502,1346497380,480.0
2012,9,1,12,0,10.002,10.002,10.002,10.002,2.3190164,1346500800,60.0
2012,9,1,13,47,9.965,9.966,9.965,9.966,14.2557,1346507220,3540.0
2012,9,1,14,2,9.764,9.764,9.763,9.763,5.979,1346508120,180.0
2012,9,1,15,14,9.901,9.901,9.901,9.901,0.353,1346512440,2700.0
2012,9,1,16,4,9.98,9.98,9.98,9.98,4.26,1346515440,600.0
2012,9,1,17,0,9.982,9.982,9.982,9.982,1.0,1346518800,1320.0
2012,9,1,18,16,9.918,9.918,9.918,9.918,1.0,1346523360,1140.0
2012,9,1,19,57,9.902,9.902,9.75,9.75,31.283052,1346529420,4860.0
2012,9,1,20,0,9.734,9.734,9.7,9.7,173.00393,1346529600,180.0
2012,9,1,21,9,9.988,9.988,9.988,9.988,1.0,1346533740,1740.0
2012,9,1,22,8,9.857,9.857,9.857,9.857,1.0,1346537280,1620.0
2012,9,1,23,7,9.901,9.901,9.901,9.901,0.261492,1346540820,480.0
2012,9,2,0,46,9.907,9.907,9.907,9.907,0.52858,1346546760,2880.0
2012,9,2,1,1,9.95,9.95,9.95,9.95,3.12,1346547660,900.0
2012,9,2,2,18,10.0,10.0,10.0,10.0,2.0,1346552280,2340.0
2012,9,2,3,2,9.999,9.999,9.999,9.999,0.1003,1346554920,180.0
2012,9,2,4,7,9.903,9.905,9.903,9.905,1.11435,1346558820,840.0
2012,9,2,5,18,9.951,9.951,9.951,9.951,0.150635,1346563080,1320.0
2012,9,2,6,41,9.99,9.99,9.99,9.99,15.0,1346568060,3000.0
2012,9,2,7,1,9.95,9.95,9.95,9.95,0.593446,1346569260,300.0
2012,9,2,8,3,9.95,9.95,9.95,9.95,32.0,1346572980,1500.0
2012,9,2,9,8,9.999,9.999,9.999,9.999,2.5,1346576880,3720.0
2012,9,2,10,9,9.951,9.951,9.951,9.951,0.458,1346580540,3660.0
2012,9,2,11,1,9.9,9.9,9.9,9.9,1.843351,1346583660,1500.0
2012,9,2,13,46,9.854,9.854,9.854,9.854,1.555,1346593560,9720.0
2012,9,2,14,1,9.854,9.854,9.854,9.854,0.08900000000000001,1346594460,900.0
2012,9,2,15,4,9.892,9.892,9.892,9.892,0.2,1346598240,1380.0
2012,9,2,16,22,9.89,9.89,9.89,9.89,1.0,1346602920,2040.0
2012,9,2,17,8,9.851,9.851,9.851,9.851,4.83,1346605680,960.0
2012,9,2,18,22,9.811,9.811,9.811,9.811,1.7,1346610120,1980.0
2012,9,2,19,0,9.8,9.8,9.8,9.8,1.25,1346612400,300.0
2012,9,2,20,23,9.804,9.804,9.804,9.804,1.0,1346617380,3420.0
2012,9,2,21,9,9.804,9.804,9.804,9.804,1.065,1346620140,1920.0
2012,9,2,22,5,9.866,9.88,9.866,9.88,14.83435,1346623500,1140.0
2012,9,2,23,1,9.949,9.949,9.949,9.949,2.720189,1346626860,240.0
2012,9,3,0,12,9.801,9.801,9.8,9.8,41.399974,1346631120,1680.0
2012,9,3,1,0,9.945,9.945,9.945,9.945,0.4,1346634000,360.0
2012,9,3,2,0,10.066,10.066,10.051,10.051,10.60044,1346637600,540.0
2012,9,3,3,5,10.058,10.058,10.058,10.058,0.54745,1346641500,600.0
2012,9,3,4,4,10.051,10.051,10.051,10.051,0.142509,1346645040,1140.0
2012,9,3,5,7,10.18,10.18,10.18,10.18,1.707,1346648820,900.0
2012,9,3,6,0,10.145,10.145,10.145,10.145,0.4,1346652000,240.0
2012,9,3,7,2,10.282,10.282,10.282,10.282,0.7,1346655720,1500.0
2012,9,3,8,15,10.192,10.192,10.192,10.192,0.5328,1346660100,3000.0
2012,9,3,9,9,10.124,10.124,10.12,10.12,2.0,1346663340,3120.0
2012,9,3,10,20,10.106,10.106,10.103,10.103,2.7036,1346667600,2760.0
2012,9,3,11,12,10.164,10.164,10.164,10.164,1.0,1346670720,1620.0
2012,9,3,12,0,10.102,10.102,10.102,10.102,0.056,1346673600,240.0
2012,9,3,13,1,10.002,10.002,10.001,10.001,14.668829999999998,1346677260,540.0
2012,9,3,14,24,10.18,10.18,10.18,10.18,0.1,1346682240,2880.0
2012,9,3,15,33,10.05,10.05,10.05,10.05,0.1,1346686380,2760.0
2012,9,3,16,2,10.013,10.013,10.013,10.013,0.3,1346688120,1020.0
2012,9,3,17,3,10.051,10.051,10.051,10.051,1.0,1346691780,300.0
2012,9,3,18,8,10.107,10.107,10.107,10.107,1.54047,1346695680,660.0
2012,9,3,19,1,10.148,10.148,10.148,10.148,10.2455,1346698860,180.0
2012,9,3,20,5,10.19,10.19,10.112,10.112,4.4582,1346702700,600.0
2012,9,3,21,9,10.151,10.151,10.151,10.151,0.1,1346706540,840.0
2012,9,3,22,0,10.12,10.12,10.11,10.11,134.48016,1346709600,240.0
2012,9,3,23,6,10.148,10.148,10.148,10.148,0.3165,1346713560,1620.0
2012,9,4,0,1,10.202,10.202,10.202,10.202,1.289157,1346716860,360.0
2012,9,4,1,5,10.433,10.484000000000002,10.433,10.484000000000002,22.6,1346720700,420.0
2012,9,4,2,13,10.28,10.28,10.28,10.28,0.504793,1346724780,1140.0
2012,9,4,3,0,10.201,10.201,10.19,10.19,42.380704,1346727600,1680.0
2012,9,4,4,13,10.172,10.172,10.172,10.172,0.300077,1346731980,1740.0
2012,9,4,5,23,10.273,10.273,10.273,10.273,0.13151300000000002,1346736180,2100.0
2012,9,4,6,7,10.4,10.459,10.4,10.459,28.10565,1346738820,600.0
2012,9,4,7,9,10.35,10.35,10.35,10.35,0.1,1346742540,720.0
2012,9,4,8,4,10.375,10.378,10.375,10.377,2.0,1346745840,1860.0
2012,9,4,9,8,10.321,10.321,10.321,10.321,1.0,1346749680,2100.0
2012,9,4,10,20,10.299,10.299,10.299,10.299,1.55705,1346754000,3240.0
2012,9,4,11,17,10.194,10.194,10.194,10.194,3.8,1346757420,1800.0
2012,9,4,12,17,10.387,10.387,10.387,10.387,0.462,1346761020,1140.0
2012,9,4,13,46,10.211,10.211,10.211,10.211,3.202286,1346766360,3960.0
2012,9,4,14,40,10.3,10.3,10.3,10.3,0.1,1346769600,3240.0
2012,9,4,15,10,10.211,10.211,10.154,10.154,24.19581455,1346771400,1800.0
2012,9,4,16,7,10.211,10.211,10.211,10.211,2.13042,1346774820,780.0
2012,9,4,17,1,10.101,10.101,10.101,10.101,0.1,1346778060,780.0
2012,9,4,18,33,10.247,10.247,10.247,10.247,1.534852,1346783580,4380.0
2012,9,4,19,8,10.127,10.127,10.127,10.127,0.38,1346785680,720.0
2012,9,4,20,10,10.141,10.141,10.139,10.139,64.194085,1346789400,720.0
2012,9,4,21,1,10.116,10.116,10.116,10.116,1.0,1346792460,1320.0
2012,9,4,22,3,10.055,10.198,10.05,10.198,15.107478,1346796180,360.0
2012,9,4,23,10,10.021,10.021,10.0,10.0,79.679048,1346800200,960.0
2012,9,5,0,7,10.076,10.076,10.076,10.076,0.4,1346803620,1020.0
2012,9,5,1,21,10.067,10.067,10.067,10.067,6.21,1346808060,1860.0
2012,9,5,2,1,10.07,10.07,10.07,10.07,2.0,1346810460,120.0
2012,9,5,3,33,10.14,10.14,10.14,10.14,0.228,1346815980,2280.0
2012,9,5,4,1,10.118,10.118,10.117,10.117,10.5,1346817660,1260.0
2012,9,5,5,20,10.205,10.205,10.204,10.204,36.11,1346822400,1320.0
2012,9,5,6,15,10.129,10.129,10.129,10.129,0.612,1346825700,1260.0
2012,9,5,7,2,10.119,10.119,10.119,10.119,0.7342,1346828520,2160.0
2012,9,5,8,7,10.18,10.18,10.18,10.18,3.7006,1346832420,660.0
2012,9,5,9,3,10.174,10.174,10.174,10.174,1.0,1346835780,240.0
2012,9,5,11,39,10.296,10.296,10.296,10.296,0.809184,1346845140,7740.0
2012,9,5,12,37,10.289,10.29,10.289,10.29,13.43818,1346848620,3180.0
2012,9,5,13,17,10.25,10.25,10.25,10.25,1.05031,1346851020,1560.0
2012,9,5,14,11,10.294,10.299,10.294,10.299,5.62925,1346854260,3240.0
2012,9,5,15,6,10.189,10.189,10.189,10.189,0.336493,1346857560,1020.0
2012,9,5,16,25,10.149,10.149,10.149,10.149,0.8268459999999999,1346862300,2580.0
2012,9,5,17,25,10.052,10.052,10.052,10.052,0.8331,1346865900,1620.0
2012,9,5,18,7,10.109,10.109,10.109,10.109,5.68931,1346868420,2460.0
2012,9,5,19,3,10.15,10.15,10.11,10.11,4.501576999999998,1346871780,360.0
2012,9,5,20,2,10.19,10.193,10.19,10.193,10.549024,1346875320,960.0
2012,9,5,21,0,10.113,10.123,10.113,10.123,4.521,1346878800,60.0
2012,9,5,22,6,10.189,10.189,10.189,10.189,1.0,1346882760,1440.0
2012,9,5,23,8,10.269,10.27,10.269,10.27,11.449972,1346886480,1680.0
2012,9,6,0,30,10.211,10.211,10.151,10.151,12.569,1346891400,1920.0
2012,9,6,1,50,10.185,10.185,10.185,10.185,0.208659,1346896200,3480.0
2012,9,6,2,5,10.2,10.2,10.2,10.2,10.0,1346897100,840.0
2012,9,6,3,7,10.26,10.26,10.26,10.26,4.0,1346900820,660.0
2012,9,6,4,0,10.496,10.499,10.496,10.499,0.31356300000000004,1346904000,180.0
2012,9,6,5,1,10.305,10.305,10.305,10.305,10.500005,1346907660,360.0
2012,9,6,6,7,10.68,10.699000000000002,10.68,10.699000000000002,2.335,1346911620,1020.0
2012,9,6,7,4,10.69,10.692,10.69,10.692,31.29430282,1346915040,840.0
2012,9,6,8,3,10.889,10.9,10.889,10.9,17.3812,1346918580,300.0
2012,9,6,9,6,10.78,10.78,10.78,10.78,0.4207,1346922360,840.0
2012,9,6,10,32,10.7,10.7,10.7,10.7,0.38,1346927520,3060.0
2012,9,6,11,0,10.879,10.879,10.879,10.879,0.464733,1346929200,180.0
2012,9,6,12,17,10.79,10.79,10.79,10.79,1.0,1346933820,1260.0
2012,9,6,13,5,10.717,10.72,10.717,10.72,1.261694,1346936700,420.0
2012,9,6,14,13,10.69,10.69,10.69,10.69,1.28725,1346940780,1020.0
2012,9,6,15,7,10.684,10.684,10.684,10.684,4.0265,1346944020,660.0
2012,9,6,16,0,10.76,10.761,10.76,10.761,6.90099683,1346947200,1380.0
2012,9,6,17,1,10.8,10.8,10.8,10.8,0.8238219999999999,1346950860,1140.0
2012,9,6,18,0,10.7,10.7,10.7,10.7,4.7272,1346954400,240.0
2012,9,6,19,0,10.724,10.724,10.724,10.724,0.5,1346958000,60.0
2012,9,6,20,7,10.755,10.755,10.75,10.75,25.25448,1346962020,1380.0
2012,9,6,21,0,10.709,10.709,10.709,10.709,0.1,1346965200,60.0
2012,9,6,22,5,10.765,10.78,10.713,10.78,174.363632,1346969100,1020.0
2012,9,6,23,10,10.848,10.899,10.848,10.899,32.76926,1346973000,720.0
2012,9,7,0,1,10.872,10.872,10.872,10.872,4.1732,1346976060,1080.0
2012,9,7,1,3,10.871,10.872,10.871,10.872,28.28383,1346979780,360.0
2012,9,7,2,3,10.819,10.819,10.819,10.819,4.3455,1346983380,1200.0
2012,9,7,3,0,10.856,10.856,10.856,10.856,0.1,1346986800,420.0
2012,9,7,4,0,10.95,10.95,10.95,10.95,0.00073343,1346990400,300.0
2012,9,7,5,4,10.95,10.95,10.95,10.95,9.05824,1346994240,360.0
2012,9,7,6,4,11.004,11.005999999999998,11.004,11.005999999999998,41.628906,1346997840,300.0
2012,9,7,7,2,11.1,11.1,11.1,11.1,1.1679700000000002,1347001320,180.0
2012,9,7,8,1,11.2,11.2,11.2,11.2,5.0,1347004860,540.0
2012,9,7,9,5,11.078,11.078,11.078,11.078,0.342152,1347008700,780.0
2012,9,7,10,1,11.053,11.053,11.053,11.053,0.28062800000000004,1347012060,2700.0
2012,9,7,11,9,11.014,11.014,11.014,11.014,0.56,1347016140,1260.0
2012,9,7,12,1,11.015,11.015,11.013,11.013,0.6659999999999999,1347019260,180.0
2012,9,7,13,33,10.93,10.933,10.93,10.933,0.413178,1347024780,2520.0
2012,9,7,14,3,10.956,10.957,10.956,10.957,7.12293,1347026580,420.0
2012,9,7,15,3,11.07,11.07,11.07,11.07,2.156311,1347030180,240.0
2012,9,7,16,0,11.08,11.08,11.08,11.08,0.248601,1347033600,360.0
2012,9,7,17,2,11.099,11.1,11.099,11.1,6.744889,1347037320,660.0
2012,9,7,18,4,11.08,11.08,11.08,11.08,1.96,1347041040,300.0
2012,9,7,19,0,11.08,11.08,11.08,11.08,0.887,1347044400,540.0
2012,9,7,20,17,11.035,11.035,11.035,11.035,10.0,1347049020,1800.0
2012,9,7,21,4,11.037,11.037,11.037,11.037,15.599308,1347051840,300.0
2012,9,7,22,16,11.05,11.05,11.05,11.05,30.0,1347056160,1020.0
2012,9,7,23,6,11.15,11.15,11.15,11.15,1.9999,1347059160,720.0
2012,9,8,0,7,11.1,11.1,11.1,11.1,0.600476,1347062820,840.0
2012,9,8,1,7,11.068,11.068,11.068,11.068,0.1,1347066420,660.0
2012,9,8,2,5,11.101,11.101,11.101,11.101,3.07,1347069900,540.0
2012,9,8,3,3,11.13,11.13,11.13,11.13,0.5523,1347073380,900.0
2012,9,8,4,5,11.106,11.106,11.1,11.1,47.000001,1347077100,540.0
2012,9,8,5,1,11.102,11.102,11.102,11.102,0.27,1347080460,120.0
2012,9,8,6,12,11.106,11.106,11.106,11.106,9.817898,1347084720,1620.0
2012,9,8,7,3,11.091,11.091,11.091,11.091,0.83596,1347087780,240.0
2012,9,8,8,0,11.085,11.086,11.085,11.086,1.565893,1347091200,360.0
2012,9,8,9,5,11.003,11.003,10.902,10.902,56.98165,1347095100,840.0
2012,9,8,11,10,11.0,11.0,11.0,11.0,7.57586,1347102600,4680.0
2012,9,8,13,24,10.947,10.947,10.947,10.947,44.0,1347110640,7620.0
2012,9,8,14,3,11.0,11.0,11.0,11.0,1.63088,1347112980,360.0
2012,9,8,15,19,10.922,10.922,10.922,10.922,1.3095,1347117540,1980.0
2012,9,8,16,7,10.953,10.953,10.953,10.953,0.887661,1347120420,480.0
2012,9,8,17,16,10.961,10.961,10.961,10.961,0.4,1347124560,3660.0
2012,9,8,18,4,10.962,10.962,10.962,10.962,0.348781,1347127440,2760.0
2012,9,8,19,0,10.959,10.96,10.959,10.96,5.47,1347130800,480.0
2012,9,8,20,7,10.947,10.95,10.947,10.95,7.12,1347134820,1620.0
2012,9,8,21,0,10.89,10.949000000000002,10.89,10.949000000000002,5.845,1347138000,660.0
2012,9,8,22,1,10.901,10.901,10.8,10.8,111.653647,1347141660,240.0
2012,9,8,23,2,10.839,10.839,10.839,10.839,2.3,1347145320,720.0
2012,9,9,0,0,10.793,10.793,10.792,10.792,1.8,1347148800,60.0
2012,9,9,1,12,10.949000000000002,10.95,10.949000000000002,10.95,36.6847,1347153120,780.0
2012,9,9,2,0,10.996,10.996,10.996,10.996,1.0,1347156000,60.0
2012,9,9,3,6,10.935,10.95,10.935,10.95,31.0,1347159960,900.0
2012,9,9,4,0,11.07,11.07,11.07,11.07,0.11,1347163200,540.0
2012,9,9,5,1,11.087,11.087,11.087,11.087,0.13,1347166860,360.0
2012,9,9,6,4,11.023,11.023,11.023,11.023,2.0,1347170640,360.0
2012,9,9,7,4,11.097,11.097,11.097,11.097,1.01,1347174240,420.0
2012,9,9,8,12,11.03,11.03,11.0,11.0,20.0,1347178320,900.0
2012,9,9,9,48,11.009,11.009,11.009,11.009,0.120734,1347184080,3900.0
2012,9,9,10,14,11.009,11.009,11.009,11.009,0.5,1347185640,1560.0
2012,9,9,11,11,11.075,11.075,11.075,11.075,0.309785,1347189060,1860.0
2012,9,9,12,7,11.005,11.062,11.005,11.062,3.0224900000000003,1347192420,780.0
2012,9,9,13,38,11.001,11.001,11.001,11.001,0.7,1347197880,3480.0
2012,9,9,14,10,11.0,11.0,11.0,11.0,0.403902,1347199800,840.0
2012,9,9,15,1,11.017,11.017,11.017,11.017,0.139961,1347202860,900.0
2012,9,9,16,3,11.024,11.093,11.008,11.008,19.18297,1347206580,540.0
2012,9,9,17,3,10.952,10.952,10.952,10.952,1.0,1347210180,1380.0
2012,9,9,18,5,10.970999999999998,10.970999999999998,10.970999999999998,10.970999999999998,0.46,1347213900,1080.0
2012,9,9,19,11,10.972,10.972,10.972,10.972,1.21019,1347217860,2100.0
2012,9,9,20,10,10.970999999999998,10.970999999999998,10.97,10.97,12.54626,1347221400,1020.0
2012,9,9,21,21,10.974,10.992,10.974,10.992,6.3155,1347225660,4260.0
2012,9,9,22,4,10.99,10.99,10.99,10.99,0.945923,1347228240,420.0
2012,9,9,23,1,10.754,10.886,10.751,10.751,9.885,1347231660,1320.0
2012,9,10,0,4,10.898,10.898,10.898,10.898,0.98,1347235440,300.0
2012,9,10,1,7,10.899,10.899,10.899,10.899,0.818204,1347239220,780.0
2012,9,10,2,0,10.899,10.899,10.899,10.899,0.16105,1347242400,1440.0
2012,9,10,3,3,10.899,10.899,10.899,10.899,0.325199,1347246180,240.0
2012,9,10,4,11,10.8,10.8,10.8,10.8,0.1501,1347250260,1500.0
2012,9,10,5,4,10.848,10.848,10.848,10.848,0.81,1347253440,480.0
2012,9,10,6,13,10.899,10.899,10.899,10.899,2.50428,1347257580,1680.0
2012,9,10,7,14,10.825,10.825,10.825,10.825,0.262,1347261240,1260.0
2012,9,10,8,33,10.827,10.827,10.826,10.826,0.871,1347265980,3180.0
2012,9,10,9,5,10.88,10.88,10.88,10.88,1.0,1347267900,660.0
2012,9,10,10,0,10.994000000000002,11.01,10.994000000000002,11.01,104.37370434,1347271200,60.0
2012,9,10,11,1,11.079,11.079,11.079,11.079,7.29968,1347274860,600.0
2012,9,10,12,5,11.026,11.026,11.026,11.026,2.0,1347278700,1980.0
2012,9,10,13,0,11.08,11.09,11.08,11.09,2.178153,1347282000,60.0
2012,9,10,14,8,10.951,10.951,10.95,10.95,3.18652,1347286080,540.0
2012,9,10,15,3,10.985,10.985,10.985,10.985,5.0,1347289380,240.0
2012,9,10,16,4,10.93,10.93,10.93,10.93,0.109454,1347293040,480.0
2012,9,10,17,7,10.942,10.942,10.94,10.94,11.8772,1347296820,1500.0
2012,9,10,18,0,10.998,10.998,10.998,10.998,0.873783,1347300000,720.0
2012,9,10,19,6,11.0,11.0,11.0,11.0,2.19,1347303960,660.0
2012,9,10,20,2,11.089,11.089,11.089,11.089,0.11,1347307320,480.0
2012,9,10,21,1,10.97,10.97,10.97,10.97,0.23197,1347310860,1560.0
2012,9,10,22,6,10.961,11.031,10.961,11.031,5.975253,1347314760,1800.0
2012,9,10,23,10,10.95,10.95,10.95,10.95,0.182,1347318600,1680.0
2012,9,11,0,4,10.998,10.998,10.998,10.998,0.3404,1347321840,360.0
2012,9,11,1,0,10.999,10.999,10.94,10.94,249.999985,1347325200,420.0
2012,9,11,2,13,10.94,10.94,10.94,10.94,1.00819,1347329580,840.0
2012,9,11,3,3,10.998,10.999,10.998,10.999,4.44854,1347332580,1140.0
2012,9,11,4,4,10.995,10.995,10.995,10.995,4.61102,1347336240,840.0
2012,9,11,5,23,10.998,10.999,10.998,10.999,8.20825,1347340980,1560.0
2012,9,11,6,20,10.97,10.97,10.97,10.97,2.0018,1347344400,1860.0
2012,9,11,7,8,10.952,10.952,10.952,10.952,0.18,1347347280,2220.0
2012,9,11,8,5,11.01,11.01,11.01,11.01,1.12434,1347350700,1560.0
2012,9,11,9,7,10.955,10.955,10.953,10.953,10.0,1347354420,1560.0
2012,9,11,10,28,11.0,11.0,11.0,11.0,5.454,1347359280,2940.0
2012,9,11,11,20,11.0,11.0,11.0,11.0,24.80897,1347362400,1440.0
2012,9,11,12,9,11.0,11.0,11.0,11.0,12.0,1347365340,2340.0
2012,9,11,13,4,10.956,10.956,10.956,10.956,2.13773,1347368640,600.0
2012,9,11,14,6,11.012,11.012,11.012,11.012,1.19,1347372360,420.0
2012,9,11,15,19,10.966,10.966,10.966,10.966,40.0,1347376740,2280.0
2012,9,11,16,11,10.979,10.979,10.979,10.979,0.424,1347379860,2040.0
2012,9,11,17,11,11.069,11.069,11.069,11.069,0.132845,1347383460,1080.0
2012,9,11,18,0,11.011,11.011,11.011,11.011,1.67,1347386400,180.0
2012,9,11,19,1,11.087,11.09,11.087,11.09,3.8132,1347390060,120.0
2012,9,11,20,4,11.01,11.01,11.01,11.01,18.9285,1347393840,300.0
2012,9,11,21,1,11.02,11.02,11.02,11.02,2.0,1347397260,2400.0
2012,9,11,22,1,10.9,10.9,10.9,10.9,77.9,1347400860,120.0
2012,9,11,23,1,10.9,10.9,10.9,10.9,0.256153,1347404460,300.0
2012,9,12,0,3,10.9,10.9,10.9,10.9,9.63303,1347408180,360.0
2012,9,12,1,12,10.901,10.901,10.901,10.901,0.1,1347412320,1500.0
2012,9,12,2,5,10.882,10.882,10.882,10.882,4.34545,1347415500,780.0
2012,9,12,3,1,10.88,10.88,10.88,10.88,10.0,1347418860,120.0
2012,9,12,4,15,10.883,10.883,10.883,10.883,0.648771,1347423300,2340.0
2012,9,12,5,0,10.86,10.86,10.85,10.85,4.10669,1347426000,180.0
2012,9,12,6,3,10.812,10.812,10.812,10.812,10.0,1347429780,360.0
2012,9,12,7,6,10.899,10.9,10.899,10.9,14.9801,1347433560,420.0
2012,9,12,8,0,11.0,11.0,11.0,11.0,17.63,1347436800,480.0
2012,9,12,9,2,11.011,11.02,11.011,11.02,5.0,1347440520,300.0
2012,9,12,10,0,10.831,10.831,10.811,10.811,3.18899,1347444000,60.0
2012,9,12,11,1,11.017,11.017,11.017,11.017,3.63,1347447660,120.0
2012,9,12,12,16,11.093,11.094,11.093,11.094,1.8,1347452160,1440.0
2012,9,12,13,11,10.93,10.93,10.93,10.93,20.17997,1347455460,1740.0
2012,9,12,14,57,10.964,10.964,10.964,10.964,0.947,1347461820,4920.0
2012,9,12,15,7,10.999,11.0,10.999,11.0,2.33451,1347462420,600.0
2012,9,12,16,29,10.973,10.973,10.973,10.973,0.473087,1347467340,2640.0
2012,9,12,17,31,11.065,11.08,11.065,11.08,5.0,1347471060,2220.0
2012,9,12,18,16,10.916,10.916,10.916,10.916,0.823,1347473760,1140.0
2012,9,12,19,7,11.005,11.005,11.005,11.005,0.5,1347476820,1080.0
2012,9,12,20,2,10.92,10.92,10.92,10.92,1.0,1347480120,480.0
2012,9,12,21,1,10.991,10.991,10.991,10.991,17.0,1347483660,120.0
2012,9,12,22,0,11.002,11.002,11.002,11.002,1.0,1347487200,300.0
2012,9,12,23,2,11.073,11.073,11.073,11.073,0.1,1347490920,540.0
2012,9,13,0,10,11.15,11.15,11.15,11.15,0.7,1347495000,780.0
2012,9,13,1,0,11.038,11.038,11.038,11.038,0.10224,1347498000,660.0
2012,9,13,2,10,11.095999999999998,11.1,11.095999999999998,11.1,43.247744,1347502200,1260.0
2012,9,13,3,0,11.050999999999998,11.050999999999998,11.050999999999998,11.050999999999998,2.0,1347505200,360.0
2012,9,13,4,15,11.03,11.138,11.03,11.138,7.0,1347509700,2160.0
2012,9,13,5,0,11.122,11.122,11.122,11.122,1.0,1347512400,180.0
2012,9,13,6,14,11.112,11.112,11.112,11.112,0.1,1347516840,1980.0
2012,9,13,7,0,11.186,11.186,11.186,11.186,1.0,1347519600,120.0
2012,9,13,8,7,11.2,11.21,11.2,11.21,5.080001599999999,1347523620,1500.0
2012,9,13,9,2,11.276,11.277,11.276,11.277,3.703961,1347526920,300.0
2012,9,13,10,0,11.197,11.277,11.197,11.277,3.04582,1347530400,1500.0
2012,9,13,11,24,11.276,11.277,11.276,11.277,3.015,1347535440,1500.0
2012,9,13,12,2,11.276,11.276,11.276,11.276,26.9675,1347537720,180.0
2012,9,13,13,15,11.259,11.259,11.259,11.259,1.0,1347542100,960.0
2012,9,13,14,19,11.194,11.194,11.193,11.193,8.227718,1347545940,1260.0
2012,9,13,15,2,11.191,11.191,11.191,11.191,0.899,1347548520,600.0
2012,9,13,16,40,11.19,11.19,11.19,11.19,0.27,1347554400,3360.0
2012,9,13,17,3,11.19,11.19,11.19,11.19,0.033197000000000004,1347555780,240.0
2012,9,13,18,5,11.188,11.188,11.188,11.188,0.6333,1347559500,360.0
2012,9,13,19,0,11.186,11.186,11.186,11.186,19.99,1347562800,780.0
2012,9,13,20,0,11.186,11.186,11.186,11.186,0.5,1347566400,60.0
2012,9,13,21,7,11.22,11.22,11.22,11.22,0.202011,1347570420,720.0
2012,9,13,22,3,11.25,11.258,11.25,11.258,1.419301,1347573780,540.0
2012,9,13,23,0,11.188,11.188,11.188,11.188,2.979,1347577200,120.0
2012,9,14,0,13,11.206,11.206,11.206,11.206,2.028,1347581580,900.0
2012,9,14,1,0,11.277,11.292,11.277,11.292,64.26847,1347584400,480.0
2012,9,14,2,5,11.207,11.207,11.207,11.207,5.8,1347588300,780.0
2012,9,14,3,3,11.208,11.208,11.208,11.208,1.16,1347591780,600.0
2012,9,14,4,0,11.202,11.202,11.202,11.202,0.2,1347595200,360.0
2012,9,14,5,22,11.2,11.2,11.2,11.2,0.3,1347600120,1860.0
2012,9,14,6,2,11.22,11.22,11.22,11.22,0.2,1347602520,840.0
2012,9,14,7,2,11.2,11.28,11.2,11.28,26.309993,1347606120,2700.0
2012,9,14,8,9,11.237,11.237,11.237,11.237,0.137898,1347610140,840.0
2012,9,14,9,26,11.191,11.191,11.191,11.191,53.0,1347614760,2100.0
2012,9,14,10,3,11.238,11.239,11.238,11.239,73.01737,1347616980,2220.0
2012,9,14,11,5,11.27,11.277,11.27,11.277,10.015,1347620700,1740.0
2012,9,14,12,23,11.289,11.289,11.289,11.289,15.0,1347625380,2280.0
2012,9,14,13,36,11.25,11.3,11.25,11.3,90.605127,1347629760,2400.0
2012,9,14,14,0,11.436,11.438,11.436,11.438,13.81371,1347631200,120.0
2012,9,14,15,22,11.376,11.376,11.376,11.376,1.2095,1347636120,2100.0
2012,9,14,16,10,11.328,11.328,11.328,11.328,0.8340000000000001,1347639000,2040.0
2012,9,14,17,11,11.265,11.265,11.264,11.264,10.5,1347642660,1800.0
2012,9,14,18,3,11.309,11.309,11.309,11.309,0.21309,1347645780,1740.0
2012,9,14,19,4,11.443,11.444,11.443,11.444,7.383739999999999,1347649440,1260.0
2012,9,14,20,11,11.431,11.431,11.431,11.431,1.0,1347653460,1560.0
2012,9,14,21,13,11.331,11.331,11.325,11.325,4.3032,1347657180,2280.0
2012,9,14,22,1,11.3,11.3,11.3,11.3,0.956542,1347660060,120.0
2012,9,14,23,5,11.36,11.36,11.36,11.36,0.2,1347663900,360.0
2012,9,15,0,0,11.37,11.37,11.37,11.37,6.0,1347667200,480.0
2012,9,15,1,10,11.398,11.398,11.398,11.398,5.0,1347671400,720.0
2012,9,15,2,2,11.399,11.399,11.399,11.399,0.436059,1347674520,720.0
2012,9,15,3,0,11.439,11.439,11.439,11.439,0.4370000000000001,1347678000,60.0
2012,9,15,4,13,11.588,11.588,11.588,11.588,8.8923,1347682380,840.0
2012,9,15,5,20,11.56,11.56,11.56,11.56,3.0,1347686400,1320.0
2012,9,15,6,21,11.593,11.593,11.593,11.593,0.5,1347690060,1980.0
2012,9,15,7,5,11.561,11.561,11.561,11.561,3.4560000000000004,1347692700,1140.0
2012,9,15,8,0,11.552,11.552,11.550999999999998,11.550999999999998,1.934,1347696000,300.0
2012,9,15,9,11,11.639,11.639,11.639,11.639,1.367942,1347700260,1200.0
2012,9,15,10,0,11.58,11.58,11.58,11.58,2.5,1347703200,2700.0
2012,9,15,11,18,11.55,11.55,11.55,11.55,1.0,1347707880,2460.0
2012,9,15,12,10,11.595999999999998,11.595999999999998,11.595999999999998,11.595999999999998,0.111,1347711000,2580.0
2012,9,15,13,18,11.587,11.587,11.584,11.584,3.5,1347715080,1140.0
2012,9,15,14,16,11.519,11.519,11.519,11.519,1.4542,1347718560,1560.0
2012,9,15,15,15,11.52,11.52,11.52,11.52,12.470999999999998,1347722100,1020.0
2012,9,15,16,3,11.515999999999998,11.52,11.515999999999998,11.52,36.95052,1347724980,1260.0
2012,9,15,17,25,11.475,11.475,11.475,11.475,0.67,1347729900,1680.0
2012,9,15,18,2,11.45,11.45,11.444,11.444,1.22993,1347732120,180.0
2012,9,15,19,1,11.499,11.5,11.499,11.5,35.12396,1347735660,1200.0
2012,9,15,20,1,11.42,11.42,11.42,11.42,6.0,1347739260,120.0
2012,9,15,21,27,11.43,11.43,11.43,11.43,0.87,1347744420,3180.0
2012,9,15,22,3,11.479,11.479,11.479,11.479,3.0,1347746580,360.0
2012,9,15,23,16,11.497,11.497,11.497,11.497,29.0,1347750960,1020.0
2012,9,16,0,1,11.497,11.497,11.497,11.497,1.5523,1347753660,240.0
2012,9,16,1,8,11.461,11.461,11.461,11.461,3.08332,1347757680,1860.0
2012,9,16,2,57,11.5,11.5,11.5,11.5,0.078,1347764220,4320.0
2012,9,16,3,45,11.47,11.47,11.47,11.47,0.17600000000000002,1347767100,2760.0
2012,9,16,4,1,11.439,11.439,11.439,11.439,0.106,1347768060,600.0
2012,9,16,5,2,11.385,11.385,11.385,11.385,0.500499,1347771720,300.0
2012,9,16,6,9,11.401,11.401,11.401,11.401,0.13,1347775740,2340.0
2012,9,16,7,48,11.498,11.498,11.498,11.498,3.977,1347781680,3300.0
2012,9,16,8,31,11.499,11.5,11.499,11.5,11.770286,1347784260,2460.0
2012,9,16,9,1,11.5,11.5,11.5,11.5,0.111,1347786060,240.0
2012,9,16,10,0,11.533,11.533,11.533,11.533,1.248382,1347789600,960.0
2012,9,16,11,6,11.576,11.576,11.574000000000002,11.574000000000002,7.2435,1347793560,480.0
2012,9,16,12,2,11.65,11.85,11.65,11.85,102.667676,1347796920,720.0
2012,9,16,13,1,11.702,11.702,11.702,11.702,0.32,1347800460,360.0
2012,9,16,14,2,11.651,11.651,11.651,11.651,6.15954,1347804120,960.0
2012,9,16,15,25,11.731,11.731,11.731,11.731,0.118128,1347809100,1620.0
2012,9,16,16,19,11.668,11.668,11.667,11.667,12.16,1347812340,1560.0
2012,9,16,17,14,11.672,11.672,11.672,11.672,1.03641,1347815640,1200.0
2012,9,16,18,7,11.675,11.675,11.675,11.675,0.7,1347818820,1260.0
2012,9,16,19,0,11.675999999999998,11.675999999999998,11.675999999999998,11.675999999999998,2.27,1347822000,960.0
2012,9,16,20,2,11.675999999999998,11.675999999999998,11.675999999999998,11.675999999999998,0.4676,1347825720,240.0
2012,9,16,21,5,11.57,11.57,11.563,11.563,1.21720631,1347829500,540.0
2012,9,16,22,0,11.55,11.55,11.55,11.55,0.46,1347832800,420.0
2012,9,16,23,6,11.638,11.638,11.638,11.638,0.41,1347836760,720.0
2012,9,17,0,1,11.561,11.561,11.561,11.561,0.4,1347840060,3300.0
2012,9,17,1,0,11.412,11.412,11.411,11.411,16.0,1347843600,240.0
2012,9,17,2,9,11.515999999999998,11.527,11.515999999999998,11.515999999999998,7.186,1347847740,600.0
2012,9,17,3,0,11.59,11.59,11.59,11.59,1.27245,1347850800,480.0
2012,9,17,4,3,11.59,11.59,11.59,11.59,0.24490100000000006,1347854580,240.0
2012,9,17,5,1,11.648,11.732,11.648,11.732,110.758862,1347858060,720.0
2012,9,17,6,14,11.652,11.652,11.652,11.652,0.294677,1347862440,1320.0
2012,9,17,7,23,11.7,11.7,11.7,11.7,0.640764,1347866580,1680.0
2012,9,17,8,4,11.652,11.652,11.652,11.652,0.599653,1347869040,300.0
2012,9,17,9,1,11.7,11.7,11.7,11.7,31.649476,1347872460,2040.0
2012,9,17,10,13,11.704,11.704,11.704,11.704,0.2,1347876780,3780.0
2012,9,17,11,41,11.828,11.828,11.828,11.828,11.99992,1347882060,2820.0
2012,9,17,12,34,11.828,11.828,11.828,11.828,0.353,1347885240,3180.0
2012,9,17,13,2,11.701,11.701,11.7,11.7,3.278881,1347886920,240.0
2012,9,17,14,22,11.7,11.7,11.7,11.7,0.11,1347891720,2460.0
2012,9,17,15,3,11.702,11.702,11.701,11.701,8.336,1347894180,300.0
2012,9,17,16,0,11.681,11.681,11.681,11.681,0.493195,1347897600,120.0
2012,9,17,17,6,11.769,11.769,11.769,11.769,1.05,1347901560,840.0
2012,9,17,18,4,11.667,11.667,11.667,11.667,0.7161,1347905040,600.0
2012,9,17,19,8,11.669,11.669,11.669,11.669,1.384976,1347908880,1320.0
2012,9,17,20,0,11.6,11.6,11.6,11.6,65.11114,1347912000,60.0
2012,9,17,21,2,11.6,11.6,11.6,11.6,1.0,1347915720,600.0
2012,9,17,22,11,11.615,11.615,11.605,11.605,1.8,1347919860,1500.0
2012,9,17,23,2,11.6,11.6,11.6,11.6,40.4231,1347922920,720.0
2012,9,18,0,5,11.72,11.72,11.72,11.72,0.73,1347926700,1260.0
2012,9,18,1,1,11.651,11.651,11.651,11.651,1.6,1347930060,180.0
2012,9,18,2,0,11.698,11.698,11.69,11.69,110.0,1347933600,720.0
2012,9,18,3,17,11.66,11.66,11.66,11.66,0.21724,1347938220,1740.0
2012,9,18,4,8,11.7,11.7,11.7,11.7,166.0,1347941280,660.0
2012,9,18,5,8,11.719,11.72,11.719,11.72,19.0667,1347944880,1080.0
2012,9,18,6,0,11.69,11.69,11.69,11.69,0.2,1347948000,900.0
2012,9,18,7,42,11.652,11.652,11.652,11.652,1.3727,1347954120,2580.0
2012,9,18,8,8,11.65,11.65,11.65,11.65,19.0534,1347955680,1020.0
2012,9,18,9,7,11.623,11.623,11.622,11.622,4.312114,1347959220,840.0
2012,9,18,11,5,11.632,11.632,11.632,11.632,0.171907,1347966300,4020.0
2012,9,18,12,8,11.69,11.69,11.69,11.69,10.0,1347970080,1080.0
2012,9,18,13,1,11.689,11.69,11.689,11.69,20.5498,1347973260,1500.0
2012,9,18,14,4,11.68,11.68,11.68,11.68,0.8919,1347977040,720.0
2012,9,18,15,5,11.66,11.66,11.66,11.66,1.774,1347980700,480.0
2012,9,18,16,1,11.66,11.66,11.66,11.66,0.872,1347984060,3300.0
2012,9,18,18,6,11.666,11.666,11.65,11.65,17.26999,1347991560,4260.0
2012,9,18,20,1,11.675999999999998,11.675999999999998,11.675999999999998,11.675999999999998,0.1,1347998460,4020.0
2012,9,18,21,4,11.73,11.73,11.73,11.73,6.5,1348002240,540.0
2012,9,18,22,5,11.75,11.75,11.75,11.75,0.22,1348005900,900.0
2012,9,18,23,7,11.748,11.748,11.748,11.748,1.67700463,1348009620,540.0
2012,9,19,0,2,11.699000000000002,11.699000000000002,11.699000000000002,11.699000000000002,1.0,1348012920,420.0
2012,9,19,1,8,11.79,11.796,11.79,11.796,3.15,1348016880,540.0
2012,9,19,2,1,11.796,11.796,11.738,11.738,18.929787,1348020060,300.0
2012,9,19,3,0,11.839,11.839,11.835,11.835,2.93071828,1348023600,660.0
2012,9,19,4,4,11.86,11.86,11.86,11.86,0.11,1348027440,660.0
2012,9,19,5,1,11.8,11.8,11.8,11.8,0.4,1348030860,120.0
2012,9,19,6,12,11.889,11.889,11.889,11.889,20.577,1348035120,900.0
2012,9,19,7,1,11.96,11.99,11.96,11.99,5.49471504,1348038060,120.0
2012,9,19,8,2,11.997,11.997,11.997,11.997,4.86699,1348041720,360.0
2012,9,19,9,4,12.095,12.119000000000002,12.095,12.119000000000002,9.721793,1348045440,1140.0
2012,9,19,10,10,12.097,12.1,12.097,12.1,32.5392,1348049400,1020.0
2012,9,19,11,7,12.119000000000002,12.119000000000002,12.119000000000002,12.119000000000002,1.0,1348052820,1740.0
2012,9,19,12,10,12.0,12.0,12.0,12.0,1.0,1348056600,660.0
2012,9,19,13,5,12.003,12.003,12.003,12.003,0.387532,1348059900,660.0
2012,9,19,14,4,12.005999999999998,12.005999999999998,12.005999999999998,12.005999999999998,1.406,1348063440,420.0
2012,9,19,15,14,12.086,12.086,12.086,12.086,1.0,1348067640,1260.0
2012,9,19,16,0,12.1,12.1,12.1,12.1,1.414609,1348070400,60.0
2012,9,19,17,4,12.056,12.056,12.056,12.056,1.0,1348074240,480.0
2012,9,19,18,11,12.069,12.069,12.069,12.069,0.129025,1348078260,960.0
2012,9,19,19,0,12.1,12.1,12.1,12.1,0.1,1348081200,540.0
2012,9,19,20,5,12.09,12.09,12.09,12.09,2.62841,1348085100,660.0
2012,9,19,21,21,12.072,12.072,12.072,12.072,0.873484,1348089660,1320.0
2012,9,19,22,0,12.079,12.079,12.079,12.079,0.41,1348092000,1680.0
2012,9,19,23,7,12.137,12.137,12.137,12.137,40.0,1348096020,540.0
2012,9,20,0,0,12.26,12.26,12.26,12.26,2.0472900000000003,1348099200,240.0
2012,9,20,1,3,12.271,12.271,12.271,12.271,0.21771,1348102980,960.0
2012,9,20,2,2,12.171,12.171,12.171,12.171,0.2,1348106520,600.0
2012,9,20,3,0,12.297,12.297,12.297,12.297,0.66396,1348110000,180.0
2012,9,20,4,2,12.364,12.364,12.363,12.363,10.489996,1348113720,360.0
2012,9,20,5,4,12.332,12.345,12.331,12.345,15.305979999999998,1348117440,600.0
2012,9,20,6,3,12.214,12.214,12.211,12.211,4.0,1348120980,900.0
2012,9,20,7,0,12.3,12.308,12.3,12.308,15.7113,1348124400,180.0
2012,9,20,8,9,12.39,12.395,12.39,12.395,10.258146,1348128540,960.0
2012,9,20,9,13,12.418,12.449000000000002,12.418,12.449000000000002,56.886931,1348132380,840.0
2012,9,20,10,16,12.229,12.229,12.229,12.229,0.1222,1348136160,3780.0
2012,9,20,11,34,12.254,12.254,12.253,12.253,1.586,1348140840,2940.0
2012,9,20,12,1,12.44,12.448,12.44,12.448,2.158665,1348142460,300.0
2012,9,20,13,22,12.318,12.318,12.318,12.318,1.41,1348147320,1740.0
2012,9,20,14,0,12.322,12.34,12.322,12.322,1.530504,1348149600,300.0
2012,9,20,15,7,12.323,12.323,12.323,12.323,0.12,1348153620,660.0
2012,9,20,16,16,12.32,12.32,12.319,12.319,1.3572620000000002,1348157760,1020.0
2012,9,20,17,12,12.336,12.336,12.336,12.336,0.2,1348161120,900.0
2012,9,20,18,21,12.395,12.395,12.395,12.395,0.934024,1348165260,2340.0
2012,9,20,19,6,12.429,12.431,12.429,12.431,16.649955,1348167960,600.0
2012,9,20,20,7,12.345,12.345,12.344,12.344,1.155719,1348171620,780.0
2012,9,20,21,19,12.35,12.35,12.35,12.35,0.47,1348175940,1800.0
2012,9,20,22,0,12.35,12.35,12.35,12.35,46.78,1348178400,540.0
2012,9,20,23,9,12.395,12.395,12.395,12.395,1.007614,1348182540,900.0
2012,9,21,0,4,12.35,12.35,12.35,12.35,1.27865,1348185840,300.0
2012,9,21,1,4,12.427,12.428,12.427,12.428,20.644675,1348189440,360.0
2012,9,21,2,7,12.4,12.4,12.4,12.4,0.8,1348193220,540.0
2012,9,21,3,2,12.418,12.418,12.417,12.417,15.98,1348196520,1080.0
2012,9,21,4,3,12.431,12.431,12.431,12.431,6.86999,1348200180,840.0
2012,9,21,5,13,12.429,12.47,12.429,12.47,22.0711,1348204380,1140.0
2012,9,21,6,3,12.442,12.442,12.402,12.402,21.43251,1348207380,420.0
2012,9,21,7,1,12.425,12.425,12.425,12.425,1.5,1348210860,1080.0
2012,9,21,8,6,12.35,12.35,12.35,12.35,61.9,1348214760,720.0
2012,9,21,9,26,12.345,12.345,12.345,12.345,1.0,1348219560,2220.0
2012,9,21,10,1,12.31,12.31,12.31,12.31,0.00976535,1348221660,240.0
2012,9,21,11,12,12.42,12.42,12.42,12.42,59.0015,1348225920,1140.0
2012,9,21,12,1,12.4,12.4,12.4,12.4,0.98,1348228860,1440.0
2012,9,21,13,8,12.305,12.305,12.305,12.305,8.7634,1348232880,540.0
2012,9,21,14,13,12.39,12.39,12.39,12.39,0.187,1348236780,840.0
2012,9,21,15,19,12.357,12.357,12.357,12.357,0.7373529999999999,1348240740,1620.0
2012,9,21,16,8,12.274,12.274,12.273,12.273,0.8370290000000001,1348243680,1680.0
2012,9,21,17,12,12.33,12.33,12.33,12.33,1.70256,1348247520,1260.0
2012,9,21,18,30,12.273,12.273,12.272,12.272,1.012,1348252200,2040.0
2012,9,21,19,4,12.272,12.272,12.272,12.272,10.6,1348254240,1020.0
2012,9,21,20,7,12.031,12.031,12.031,12.031,0.444,1348258020,540.0
2012,9,21,21,7,12.103,12.103,12.103,12.103,0.8022,1348261620,600.0
2012,9,21,22,0,12.217,12.217,12.217,12.217,0.26921,1348264800,900.0
2012,9,21,23,1,12.004,12.004,12.0,12.0,95.00005,1348268460,480.0
2012,9,22,0,40,12.012,12.012,12.012,12.012,0.4698,1348274400,2580.0
2012,9,22,1,0,12.01,12.01,12.01,12.01,0.653355,1348275600,240.0
2012,9,22,2,0,12.2,12.2,12.2,12.2,7.19936,1348279200,660.0
2012,9,22,3,16,12.2,12.2,12.2,12.2,25.3813,1348283760,2100.0
2012,9,22,4,2,12.111,12.111,12.111,12.111,2.7296,1348286520,420.0
2012,9,22,5,6,12.126,12.126,12.126,12.126,1.0,1348290360,1500.0
2012,9,22,6,13,12.123,12.123,12.123,12.123,0.7745,1348294380,840.0
2012,9,22,7,2,12.122,12.122,12.121,12.121,14.34767,1348297320,420.0
2012,9,22,8,8,12.199000000000002,12.199000000000002,12.199000000000002,12.199000000000002,2.69429,1348301280,1740.0
2012,9,22,9,3,12.115,12.115,12.099,12.1,53.63421,1348304580,900.0
2012,9,22,10,13,12.101,12.101,12.101,12.101,0.86569,1348308780,840.0
2012,9,22,11,4,12.1,12.1,12.1,12.1,4.20466,1348311840,1320.0
2012,9,22,12,5,12.195,12.195,12.195,12.195,1.2294,1348315500,3660.0
2012,9,22,13,2,12.103,12.103,12.103,12.103,0.69,1348318920,780.0
2012,9,22,14,38,12.17,12.17,12.17,12.17,4.4291800000000014,1348324680,3120.0
2012,9,22,15,3,12.107,12.107,12.107,12.107,0.1671,1348326180,540.0
2012,9,22,16,36,12.104,12.104,12.104,12.104,0.9498,1348331760,2400.0
2012,9,22,17,2,12.102,12.102,12.102,12.102,0.24288,1348333320,360.0
2012,9,22,18,11,12.14,12.14,12.14,12.14,5.0,1348337460,1200.0
2012,9,22,19,6,12.021,12.021,12.021,12.021,0.2,1348340760,420.0
2012,9,22,20,5,12.057,12.057,12.057,12.057,1.0,1348344300,1260.0
2012,9,22,21,1,12.12,12.12,12.12,12.12,0.29254600000000003,1348347660,120.0
2012,9,22,22,10,12.02,12.02,12.02,12.02,0.200711,1348351800,1500.0
2012,9,22,23,1,12.0,12.0,11.993,11.993,2.4000042,1348354860,300.0
2012,9,23,0,0,11.991,11.991,11.991,11.991,0.1,1348358400,360.0
2012,9,23,1,2,11.986,11.986,11.983,11.983,3.34657,1348362120,480.0
2012,9,23,2,4,11.981,11.981,11.981,11.981,0.1,1348365840,420.0
2012,9,23,3,30,12.02,12.02,12.02,12.02,2.0,1348371000,5160.0
2012,9,23,4,4,12.01,12.01,12.01,12.01,8.0,1348373040,1920.0
2012,9,23,5,39,11.982,11.982,11.982,11.982,2.0,1348378740,2460.0
2012,9,23,6,7,11.981,11.981,11.981,11.981,42.24999,1348380420,1560.0
2012,9,23,7,1,11.999,11.999,11.98,11.98,14.630269,1348383660,240.0
2012,9,23,8,13,11.979,11.979,11.979,11.979,5.0,1348387980,900.0
2012,9,23,9,9,11.979,11.99,11.979,11.99,3.008554,1348391340,2460.0
2012,9,23,10,8,11.979,11.979,11.979,11.979,1.0,1348394880,2220.0
2012,9,23,11,6,11.99,11.99,11.99,11.99,0.520859,1348398360,3480.0
2012,9,23,12,6,11.979,11.979,11.979,11.979,1.1844,1348401960,720.0
2012,9,23,13,10,11.979,12.0,11.979,12.0,40.320382,1348405800,900.0
2012,9,23,14,8,11.979,11.979,11.979,11.979,3.42625,1348409280,960.0
2012,9,23,15,2,11.975,11.975,11.975,11.975,0.1,1348412520,600.0
2012,9,23,16,1,11.98,12.0,11.98,12.0,30.00004,1348416060,120.0
2012,9,23,17,4,11.72,11.72,11.72,11.72,7.0,1348419840,420.0
2012,9,23,18,11,11.773,11.773,11.773,11.773,0.109747,1348423860,840.0
2012,9,23,19,0,11.724,11.724,11.724,11.724,3.5,1348426800,480.0
2012,9,23,20,7,11.603,11.603,11.603,11.603,1.598,1348430820,1260.0
2012,9,23,21,59,11.663,11.663,11.65,11.65,18.5,1348437540,5040.0
2012,9,23,22,1,11.663,11.663,11.663,11.663,4.29973,1348437660,120.0
2012,9,23,23,4,11.775,11.87,11.775,11.87,76.00004,1348441440,1740.0
2012,9,24,0,6,11.775,11.775,11.775,11.775,1.0,1348445160,900.0
2012,9,24,1,9,11.76,11.76,11.76,11.76,0.2565,1348448940,1860.0
2012,9,24,2,2,11.729,11.729,11.728,11.728,6.6372100000000005,1348452120,420.0
2012,9,24,3,0,11.768,11.768,11.768,11.768,0.934,1348455600,3180.0
2012,9,24,4,5,11.916,11.916,11.916,11.916,0.0398862,1348459500,900.0
2012,9,24,5,0,11.880999999999998,11.880999999999998,11.880999999999998,11.880999999999998,0.808817,1348462800,120.0
2012,9,24,6,1,11.925,11.925,11.925,11.925,1.0,1348466460,180.0
2012,9,24,7,8,11.95,11.95,11.95,11.95,1.324,1348470480,540.0
2012,9,24,8,21,11.999,11.999,11.999,11.999,0.1,1348474860,1440.0
2012,9,24,9,52,11.978,11.978,11.978,11.978,1.0,1348480320,3240.0
2012,9,24,10,15,11.916,11.916,11.916,11.916,0.1211,1348481700,1020.0
2012,9,24,11,0,11.912,11.912,11.912,11.912,0.107044,1348484400,2700.0
2012,9,24,12,12,11.912,11.912,11.912,11.912,0.17,1348488720,4320.0
2012,9,24,13,38,11.913,11.913,11.913,11.913,0.603295,1348493880,4860.0
2012,9,24,14,6,11.911,11.911,11.911,11.911,0.28,1348495560,1620.0
2012,9,24,15,5,12.0,12.0,12.0,12.0,9.19,1348499100,540.0
2012,9,24,16,0,11.916,11.916,11.914,11.914,6.308881,1348502400,60.0
2012,9,24,17,2,11.914,11.914,11.914,11.914,0.2,1348506120,300.0
2012,9,24,18,3,11.901,11.901,11.901,11.901,4.9856,1348509780,720.0
2012,9,24,19,10,11.927,11.927,11.927,11.927,1.0,1348513800,1020.0
2012,9,24,20,11,11.85,11.85,11.85,11.85,0.65,1348517460,1200.0
2012,9,24,21,2,11.9,11.9,11.9,11.9,1.76,1348520520,360.0
2012,9,24,22,0,11.722,11.722,11.722,11.722,1.0,1348524000,480.0
2012,9,24,23,3,11.720999999999998,11.720999999999998,11.7,11.7,74.7917,1348527780,300.0
2012,9,25,0,3,11.7,11.7,11.7,11.7,13.0,1348531380,1020.0
2012,9,25,1,7,11.705,11.705,11.705,11.705,0.1259,1348535220,540.0
2012,9,25,2,11,11.827,11.827,11.827,11.827,0.1,1348539060,780.0
2012,9,25,3,1,11.869000000000002,11.869000000000002,11.869000000000002,11.869000000000002,0.7,1348542060,420.0
2012,9,25,4,6,11.85,11.85,11.85,11.85,39.003,1348545960,1020.0
2012,9,25,5,3,11.81,11.81,11.81,11.81,1.11659,1348549380,300.0
2012,9,25,6,11,11.853,11.853,11.853,11.853,0.106,1348553460,720.0
2012,9,25,7,1,11.85,11.85,11.85,11.85,6.39,1348556460,780.0
2012,9,25,8,9,11.788,11.788,11.788,11.788,0.4,1348560540,720.0
2012,9,25,9,19,11.800999999999998,11.800999999999998,11.800999999999998,11.800999999999998,13.2408,1348564740,2040.0
2012,9,25,10,31,11.803,11.803,11.803,11.803,1.0,1348569060,3060.0
2012,9,25,11,13,11.83,11.83,11.83,11.83,0.112,1348571580,1380.0
2012,9,25,12,5,11.825,11.825,11.803,11.803,1.1184,1348574700,960.0
2012,9,25,13,7,11.804,11.804,11.803,11.803,10.85003,1348578420,2400.0
2012,9,25,14,8,11.771,11.771,11.771,11.771,0.12,1348582080,900.0
2012,9,25,15,0,11.775,11.775,11.775,11.775,0.5373020000000001,1348585200,2340.0
2012,9,25,16,1,11.799,11.799,11.799,11.799,0.246711,1348588860,180.0
2012,9,25,17,5,11.83,11.85,11.83,11.85,40.68999774,1348592700,720.0
2012,9,25,18,0,11.8,11.8,11.8,11.8,9.75,1348596000,180.0
2012,9,25,19,15,11.82,11.82,11.8,11.8,34.71323,1348600500,1080.0
2012,9,25,20,14,11.752,11.752,11.752,11.752,0.102242,1348604040,1920.0
2012,9,25,21,11,11.799,11.8,11.799,11.8,1.68943,1348607460,1380.0
2012,9,25,22,8,11.76,11.78,11.76,11.78,3.38642,1348610880,1560.0
2012,9,25,23,2,11.83,11.83,11.83,11.83,0.2,1348614120,540.0
2012,9,26,0,3,11.8,11.8,11.8,11.8,38.1669,1348617780,360.0
2012,9,26,1,2,11.803,11.803,11.803,11.803,0.12,1348621320,600.0
2012,9,26,2,4,11.901,11.901,11.901,11.901,14.5178,1348625040,300.0
2012,9,26,3,6,11.857,11.857,11.857,11.857,5.0,1348628760,1320.0
2012,9,26,4,7,11.91,11.91,11.91,11.91,0.604672,1348632420,480.0
2012,9,26,5,5,11.909,11.909,11.909,11.909,1.868,1348635900,600.0
2012,9,26,6,6,11.8,11.8,11.8,11.8,0.1,1348639560,480.0
2012,9,26,7,9,11.845999999999998,11.845999999999998,11.845999999999998,11.845999999999998,1.1,1348643340,1020.0
2012,9,26,8,2,11.85,11.85,11.85,11.85,20.2,1348646520,480.0
2012,9,26,9,32,11.836,11.836,11.822,11.822,2.770197,1348651920,3180.0
2012,9,26,10,19,11.895,11.899,11.895,11.899,3.145002,1348654740,2820.0
2012,9,26,12,3,11.822,11.822,11.822,11.822,0.220551,1348660980,4860.0
2012,9,26,13,5,11.825,11.825,11.825,11.825,0.5,1348664700,2040.0
2012,9,26,14,4,11.878,11.878,11.878,11.878,0.400817,1348668240,600.0
2012,9,26,15,31,11.831,11.831,11.83,11.83,3.4610000000000003,1348673460,2280.0
2012,9,26,16,1,11.87,11.87,11.87,11.87,0.32,1348675260,300.0
2012,9,26,17,2,11.879,11.88,11.879,11.88,0.785734,1348678920,240.0
2012,9,26,18,6,11.85,11.85,11.821,11.821,0.82,1348682760,1140.0
2012,9,26,19,12,11.83,11.83,11.829,11.829,2.2002,1348686720,780.0
2012,9,26,20,3,11.87,11.87,11.87,11.87,1.175435,1348689780,240.0
2012,9,26,21,12,11.814,11.814,11.814,11.814,0.675148,1348693920,1380.0
2012,9,26,22,21,11.858,11.858,11.858,11.858,0.477046,1348698060,2280.0
2012,9,26,23,0,11.803,11.803,11.803,11.803,3.0,1348700400,840.0
2012,9,27,0,5,11.898,11.95,11.898,11.95,41.340442,1348704300,2400.0
2012,9,27,1,0,11.897,11.99,11.897,11.99,151.78905,1348707600,120.0
2012,9,27,2,4,11.905,11.905,11.905,11.905,5.40455,1348711440,780.0
2012,9,27,3,4,11.998,12.0,11.998,12.0,41.109464,1348715040,540.0
2012,9,27,4,10,12.02,12.02,12.02,12.02,4.10921,1348719000,1080.0
2012,9,27,5,1,12.03,12.03,12.03,12.03,8.66043,1348722060,180.0
2012,9,27,6,3,12.034,12.034,12.03,12.03,1.99689,1348725780,360.0
2012,9,27,7,0,12.12,12.12,12.12,12.12,0.205,1348729200,240.0
2012,9,27,8,0,12.003,12.003,12.002,12.002,1.232616,1348732800,60.0
2012,9,27,9,15,12.031,12.031,12.031,12.031,0.51,1348737300,3540.0
2012,9,27,10,0,12.001,12.001,12.001,12.001,0.7,1348740000,1920.0
2012,9,27,11,2,12.05,12.05,12.05,12.05,0.113,1348743720,240.0
2012,9,27,12,4,12.178,12.18,12.178,12.18,12.00622,1348747440,300.0
2012,9,27,13,5,12.15,12.15,12.15,12.15,0.1,1348751100,900.0
2012,9,27,14,9,12.013,12.013,12.013,12.013,0.589892,1348754940,600.0
2012,9,27,15,6,12.097,12.097,12.097,12.097,0.15,1348758360,420.0
2012,9,27,16,2,12.035,12.035,12.02,12.02,3.000004,1348761720,240.0
2012,9,27,17,3,12.02,12.02,12.02,12.02,9.171,1348765380,420.0
2012,9,27,18,1,12.022,12.022,12.015999999999998,12.015999999999998,34.00002,1348768860,1200.0
2012,9,27,19,31,12.063,12.063,12.06,12.06,94.69338,1348774260,2760.0
2012,9,27,20,3,12.095999999999998,12.097,12.095999999999998,12.097,0.35,1348776180,1260.0
2012,9,27,21,0,12.097,12.098,12.097,12.098,0.33,1348779600,360.0
2012,9,27,22,14,12.054,12.054,12.054,12.054,0.1503,1348784040,1260.0
2012,9,27,23,53,12.05,12.05,12.05,12.05,0.133921,1348789980,3420.0
2012,9,28,0,3,12.05,12.05,12.03,12.03,18.159967,1348790580,420.0
2012,9,28,1,24,12.05,12.05,12.05,12.05,0.1,1348795440,1560.0
2012,9,28,2,4,12.031,12.031,12.031,12.031,0.1,1348797840,1800.0
2012,9,28,3,7,12.06,12.06,12.06,12.06,0.453125,1348801620,1260.0
2012,9,28,4,1,12.05,12.05,12.05,12.05,0.100131,1348804860,720.0
2012,9,28,5,28,12.023,12.023,12.023,12.023,0.5,1348810080,2340.0
2012,9,28,6,11,12.13,12.13,12.13,12.13,0.1503,1348812660,840.0
2012,9,28,7,17,12.13,12.13,12.13,12.13,0.8195620000000001,1348816620,2280.0
2012,9,28,9,7,12.062,12.062,12.057,12.057,1.168526,1348823220,4800.0
2012,9,28,10,27,12.054,12.054,12.052,12.052,7.011503,1348828020,2880.0
2012,9,28,11,28,12.097,12.098,12.097,12.098,1.4538341,1348831680,2280.0
2012,9,28,12,5,12.06,12.06,12.06,12.06,0.643317,1348833900,1560.0
2012,9,28,13,23,12.05,12.05,12.05,12.05,2.0,1348838580,1440.0
2012,9,28,14,10,12.099,12.1,12.099,12.1,0.2012,1348841400,1020.0
2012,9,28,15,8,12.099,12.099,12.099,12.099,0.6,1348844880,540.0
2012,9,28,16,0,12.041,12.041,12.041,12.041,0.1503,1348848000,180.0
2012,9,28,17,13,12.137,12.137,12.137,12.137,0.481,1348852380,1440.0
2012,9,28,18,4,12.104,12.11,12.104,12.11,8.975673,1348855440,1140.0
2012,9,28,19,3,12.098,12.098,12.098,12.098,0.15,1348858980,1740.0
2012,9,28,20,7,12.1,12.1,12.1,12.1,7.0,1348862820,1380.0
2012,9,28,21,5,12.06,12.06,12.06,12.06,1.0,1348866300,360.0
2012,9,28,22,11,12.037,12.037,12.036,12.036,0.85972422,1348870260,780.0
2012,9,28,23,18,12.132,12.132,12.132,12.132,0.7462,1348874280,1200.0
2012,9,29,0,0,12.049,12.049,12.049,12.049,314.144,1348876800,180.0
2012,9,29,1,2,12.068,12.068,12.065,12.068,10.9483798,1348880520,720.0
2012,9,29,2,0,12.127,12.127,12.127,12.127,0.5,1348884000,300.0
2012,9,29,3,6,12.121,12.121,12.082,12.082,4.9676019999999985,1348887960,1080.0
2012,9,29,4,1,12.087,12.087,12.087,12.087,0.219561,1348891260,180.0
2012,9,29,5,18,12.071,12.071,12.071,12.071,0.424737,1348895880,1260.0
2012,9,29,6,2,12.07,12.07,12.07,12.07,56.4775,1348898520,240.0
2012,9,29,7,4,12.084,12.084,12.084,12.084,0.1503,1348902240,960.0
2012,9,29,8,0,12.1,12.1,12.1,12.1,51.7725,1348905600,180.0
2012,9,29,9,1,12.101,12.101,12.101,12.101,3.43662,1348909260,1200.0
2012,9,29,10,3,12.205,12.25,12.205,12.25,177.40045,1348912980,1020.0
2012,9,29,11,9,12.308,12.308,12.308,12.308,0.00114385,1348916940,1320.0
2012,9,29,12,7,12.192,12.197,12.192,12.197,17.641,1348920420,660.0
2012,9,29,13,41,12.114,12.114,12.113,12.113,1.0,1348926060,3300.0
2012,9,29,14,17,12.11,12.11,12.11,12.11,0.2,1348928220,2160.0
2012,9,29,15,12,12.102,12.102,12.102,12.102,0.199,1348931520,2220.0
2012,9,29,16,7,12.189,12.195,12.189,12.195,16.863814,1348934820,480.0
2012,9,29,17,5,12.1,12.1,12.1,12.1,1.5,1348938300,840.0
2012,9,29,18,18,12.14,12.14,12.14,12.14,0.290398,1348942680,1260.0
2012,9,29,19,1,12.179,12.189,12.179,12.189,4.669429,1348945260,420.0
2012,9,29,20,13,12.126,12.126,12.126,12.126,30.0,1348949580,1440.0
2012,9,29,21,2,12.195,12.196,12.195,12.196,31.41845,1348952520,780.0
2012,9,29,22,17,12.195,12.195,12.195,12.195,0.278429,1348957020,1320.0
2012,9,29,23,0,12.14,12.14,12.14,12.14,2.35,1348959600,60.0
2012,9,30,0,7,12.177,12.177,12.177,12.177,0.953937,1348963620,900.0
2012,9,30,1,8,12.19,12.19,12.19,12.19,1.0,1348967280,1740.0
2012,9,30,2,0,12.24,12.24,12.24,12.24,0.119,1348970400,2220.0
2012,9,30,3,21,12.21,12.21,12.21,12.21,1.2,1348975260,1920.0
2012,9,30,4,22,12.21,12.21,12.21,12.21,0.463641,1348978920,1380.0
2012,9,30,5,7,12.17,12.17,12.17,12.17,0.28,1348981620,540.0
2012,9,30,6,32,12.17,12.17,12.17,12.17,0.93,1348986720,2220.0
2012,9,30,7,1,12.25,12.28,12.25,12.28,6.46424,1348988460,420.0
2012,9,30,9,22,12.171,12.171,12.171,12.171,1.0,1348996920,5460.0
2012,9,30,10,12,12.172,12.172,12.171,12.171,3.01802,1348999920,2220.0
2012,9,30,11,20,12.18,12.18,12.18,12.18,0.2,1349004000,4080.0
2012,9,30,12,1,12.185,12.185,12.18,12.18,0.801531,1349006460,120.0
2012,9,30,13,45,12.2,12.2,12.2,12.2,3.9,1349012700,4140.0
2012,9,30,14,5,12.171,12.171,12.171,12.171,1.43494,1349013900,480.0
2012,9,30,15,39,12.15,12.15,12.15,12.15,8.012547,1349019540,3360.0
2012,9,30,16,6,12.14,12.14,12.14,12.14,0.111,1349021160,420.0
2012,9,30,17,3,12.081,12.081,12.08,12.08,0.99,1349024580,600.0
2012,9,30,18,10,12.102,12.102,12.102,12.102,0.2,1349028600,2160.0
2012,9,30,19,9,12.12,12.12,12.101,12.101,0.7205,1349032140,1080.0
2012,9,30,20,3,12.1,12.1,12.087,12.087,8.4465,1349035380,900.0
2012,9,30,21,10,12.091,12.091,12.091,12.091,1.79,1349039400,3420.0
2012,9,30,22,25,12.101,12.199000000000002,12.101,12.199000000000002,15.16,1349043900,1860.0
2012,9,30,23,14,12.092,12.092,12.092,12.092,0.1503,1349046840,1020.0
2012,10,1,0,0,12.18,12.18,12.18,12.18,8.74727,1349049600,60.0
2012,10,1,1,28,12.126,12.126,12.126,12.126,0.466962,1349054880,2100.0
2012,10,1,2,11,12.13,12.13,12.126,12.126,0.980267,1349057460,1680.0
2012,10,1,3,6,12.17,12.17,12.17,12.17,6.28537,1349060760,1260.0
2012,10,1,4,15,12.125,12.125,12.125,12.125,0.433395,1349064900,1320.0
2012,10,1,5,21,12.1,12.1,12.1,12.1,0.464139,1349068860,1560.0
2012,10,1,6,0,12.1,12.1,12.1,12.1,13.0375,1349071200,180.0
2012,10,1,7,1,12.1,12.1,12.1,12.1,18.0,1349074860,240.0
2012,10,1,9,0,12.1,12.1,12.1,12.1,1.0,1349082000,5460.0
2012,10,1,10,24,12.115,12.115,12.115,12.115,0.11,1349087040,2520.0
2012,10,1,12,1,12.102,12.102,12.102,12.102,0.5,1349092860,5820.0
2012,10,1,13,23,12.15,12.15,12.15,12.15,5.380022,1349097780,2160.0
2012,10,1,14,15,12.102,12.102,12.102,12.102,0.964224,1349100900,1200.0
2012,10,1,15,3,12.103,12.103,12.103,12.103,1.1195,1349103780,2880.0
2012,10,1,16,5,12.103,12.103,12.103,12.103,10.3925,1349107500,1140.0
2012,10,1,17,4,12.168,12.169,12.168,12.169,9.3,1349111040,1440.0
2012,10,1,18,9,12.052,12.052,12.052,12.052,0.2,1349114940,600.0
2012,10,1,19,0,12.147,12.147,12.147,12.147,4.43556,1349118000,60.0
2012,10,1,20,1,12.071,12.071,12.071,12.071,0.2,1349121660,120.0
2012,10,1,21,22,12.101,12.101,12.101,12.101,0.1503,1349126520,1620.0
2012,10,1,22,11,12.088,12.088,12.088,12.088,0.12,1349129460,1500.0
2012,10,1,23,2,12.095999999999998,12.1,12.095999999999998,12.1,122.11984,1349132520,360.0
2012,10,2,0,1,12.0,12.0,12.0,12.0,40.0153,1349136060,120.0
2012,10,2,1,1,12.0,12.0,12.0,12.0,82.0917,1349139660,120.0
2012,10,2,2,3,12.001,12.001,12.0,12.0,68.2358,1349143380,1320.0
2012,10,2,3,16,12.0,12.0,12.0,12.0,128.671,1349147760,1260.0
2012,10,2,4,3,12.02,12.02,12.02,12.02,22.1279,1349150580,360.0
2012,10,2,5,13,12.025,12.025,12.025,12.025,0.41,1349154780,1020.0
2012,10,2,6,5,11.955,11.955,11.955,11.955,0.244807,1349157900,540.0
2012,10,2,7,0,12.0,12.0,12.0,12.0,41.0,1349161200,60.0
2012,10,2,8,22,12.04,12.04,12.04,12.04,0.1571,1349166120,1500.0
2012,10,2,9,0,11.953,11.953,11.953,11.953,0.76842,1349168400,120.0
2012,10,2,10,0,12.067,12.07,12.067,12.07,34.86903,1349172000,180.0
2012,10,2,11,16,12.015,12.09,12.015,12.09,63.648364,1349176560,2340.0
2012,10,2,12,2,12.0,12.0,12.0,12.0,1.34741,1349179320,2040.0
2012,10,2,13,8,12.101,12.101,12.101,12.101,22.6728,1349183280,660.0
2012,10,2,14,23,12.095,12.095,12.091,12.091,7.9621,1349187780,1680.0
2012,10,2,15,7,12.079,12.079,12.079,12.079,0.1255,1349190420,480.0
2012,10,2,16,0,12.163,12.168,12.163,12.168,6.0,1349193600,60.0
2012,10,2,17,8,12.087,12.087,12.087,12.087,0.2331,1349197680,720.0
2012,10,2,18,0,12.077,12.077,12.077,12.077,1.0,1349200800,900.0
2012,10,2,19,2,12.179,12.18,12.179,12.18,50.0,1349204520,420.0
2012,10,2,20,23,12.12,12.12,12.12,12.12,3.02,1349209380,2700.0
2012,10,2,21,1,12.189,12.19,12.189,12.19,40.40673,1349211660,300.0
2012,10,2,22,1,12.222,12.222,12.17,12.17,4.941,1349215260,120.0
2012,10,2,23,0,12.122,12.122,12.099,12.1,71.4174307,1349218800,180.0
2012,10,3,0,0,12.11,12.12,12.11,12.12,67.7651,1349222400,60.0
2012,10,3,1,1,12.21,12.21,12.21,12.21,10.02,1349226060,120.0
2012,10,3,2,2,12.278,12.28,12.278,12.28,39.94954,1349229720,300.0
2012,10,3,3,1,12.31,12.31,12.31,12.31,54.35845,1349233260,180.0
2012,10,3,4,9,12.29,12.3,12.29,12.3,39.000036,1349237340,600.0
2012,10,3,5,2,12.305,12.328,12.23,12.23,50.65999,1349240520,360.0
2012,10,3,6,2,12.27,12.27,12.25,12.25,6.0,1349244120,420.0
2012,10,3,7,0,12.344,12.345,12.344,12.345,21.91,1349247600,60.0
2012,10,3,8,3,12.333,12.333,12.333,12.333,0.2546,1349251380,360.0
2012,10,3,9,8,12.265999999999998,12.265999999999998,12.265,12.265,5.8503300000000005,1349255280,720.0
2012,10,3,10,1,12.32,12.32,12.32,12.32,0.1229,1349258460,1620.0
2012,10,3,11,3,12.261,12.261,12.261,12.261,0.7,1349262180,300.0
2012,10,3,12,1,12.299,12.299,12.299,12.299,0.237,1349265660,120.0
2012,10,3,13,26,12.224,12.224,12.224,12.224,0.530358,1349270760,1620.0
2012,10,3,14,7,12.321,12.321,12.321,12.321,0.294,1349273220,480.0
2012,10,3,15,10,12.3,12.3,12.3,12.3,0.410261,1349277000,2220.0
2012,10,3,16,2,12.316,12.32,12.316,12.32,8.565,1349280120,1320.0
2012,10,3,17,1,12.236,12.236,12.236,12.236,1.0,1349283660,180.0
2012,10,3,18,4,12.3,12.3,12.3,12.3,11.6,1349287440,540.0
2012,10,3,19,8,12.23,12.23,12.23,12.23,0.28493,1349291280,540.0
2012,10,3,20,10,12.3,12.3,12.3,12.3,30.59407,1349295000,1260.0
2012,10,3,21,1,12.39,12.427,12.39,12.427,39.07381,1349298060,240.0
2012,10,3,22,5,12.4,12.4,12.4,12.4,39.404,1349301900,960.0
2012,10,3,23,0,12.405,12.405,12.405,12.405,0.3018,1349305200,240.0
2012,10,4,0,3,12.3,12.3,12.3,12.3,0.0109748,1349308980,240.0
2012,10,4,1,1,12.4,12.4,12.4,12.4,17.5662,1349312460,300.0
2012,10,4,2,0,12.365,12.365,12.365,12.365,11.2203,1349316000,60.0
2012,10,4,3,7,12.4,12.4,12.4,12.4,16.1668,1349320020,540.0
2012,10,4,4,0,12.32,12.32,12.32,12.32,10.0,1349323200,180.0
2012,10,4,5,0,12.38,12.38,12.38,12.38,43.854,1349326800,60.0
2012,10,4,6,1,12.38,12.38,12.38,12.38,9.85945,1349330460,120.0
2012,10,4,7,2,12.43,12.43,12.43,12.43,0.5102369999999999,1349334120,420.0
2012,10,4,8,18,12.412,12.412,12.412,12.412,1.63983,1349338680,1140.0
2012,10,4,9,12,12.549,12.55,12.549,12.55,78.49398000000002,1349341920,1140.0
2012,10,4,10,0,12.575,12.575,12.575,12.575,51.1736,1349344800,60.0
2012,10,4,11,2,12.512,12.512,12.512,12.512,0.193,1349348520,600.0
2012,10,4,12,6,12.589,12.6,12.589,12.6,15.63659,1349352360,1260.0
2012,10,4,13,4,12.57,12.57,12.57,12.57,0.1,1349355840,1500.0
2012,10,4,14,1,12.555,12.555,12.555,12.555,0.6,1349359260,480.0
2012,10,4,15,6,12.582,12.582,12.582,12.582,0.13,1349363160,780.0
2012,10,4,16,1,12.675,12.675,12.675,12.675,11.5,1349366460,180.0
2012,10,4,17,1,12.6,12.6,12.6,12.6,2.082244,1349370060,840.0
2012,10,4,18,15,12.57,12.57,12.57,12.57,1.60129,1349374500,1380.0
2012,10,4,19,4,12.58,12.58,12.58,12.58,4.7,1349377440,2040.0
2012,10,4,20,28,12.562,12.562,12.562,12.562,1.46,1349382480,1800.0
2012,10,4,21,2,12.558,12.559,12.558,12.559,19.4921,1349384520,660.0
2012,10,4,22,0,12.63,12.638,12.63,12.638,2.3533,1349388000,2880.0
2012,10,4,23,6,12.66,12.66,12.66,12.66,23.05964,1349391960,660.0
2012,10,5,0,1,12.648,12.648,12.648,12.648,2.7445,1349395260,540.0
2012,10,5,1,0,12.664,12.664,12.664,12.664,0.6245689999999999,1349398800,60.0
2012,10,5,2,8,12.79,12.796,12.79,12.796,0.8561667,1349402880,720.0
2012,10,5,3,1,12.749,12.749,12.749,12.749,0.914745,1349406060,120.0
2012,10,5,4,0,12.749,12.749,12.749,12.749,2.1759,1349409600,1020.0
2012,10,5,5,2,12.697,12.697,12.697,12.697,1.585391,1349413320,240.0
2012,10,5,6,1,12.550999999999998,12.553,12.550999999999998,12.553,6.2588,1349416860,600.0
2012,10,5,7,10,12.47,12.47,12.47,12.47,0.213781,1349421000,780.0
2012,10,5,8,39,12.608,12.608,12.608,12.608,1.0,1349426340,3060.0
2012,10,5,9,2,12.6,12.6,12.6,12.6,3.22,1349427720,420.0
2012,10,5,10,27,12.6,12.6,12.6,12.6,1.0,1349432820,2760.0
2012,10,5,11,33,12.507,12.507,12.507,12.507,0.19,1349436780,2520.0
2012,10,5,12,10,12.505999999999998,12.505999999999998,12.505999999999998,12.505999999999998,5.0,1349439000,2220.0
2012,10,5,14,5,12.6,12.679,12.6,12.679,1.213599,1349445900,5340.0
2012,10,5,15,1,12.602,12.602,12.602,12.602,1.39e-05,1349449260,780.0
2012,10,5,16,0,12.586,12.586,12.586,12.586,0.1,1349452800,1260.0
2012,10,5,17,10,12.557,12.557,12.557,12.557,0.221148,1349457000,2700.0
2012,10,5,18,3,12.554,12.554,12.554,12.554,0.81,1349460180,240.0
2012,10,5,19,33,12.455,12.455,12.455,12.455,0.1124,1349465580,2340.0
2012,10,5,20,0,12.422,12.422,12.42,12.42,49.804,1349467200,60.0
2012,10,5,21,9,12.425,12.425,12.425,12.425,0.713547,1349471340,600.0
2012,10,5,22,1,12.5,12.5,12.5,12.5,1.18124,1349474460,600.0
2012,10,5,23,6,12.5,12.5,12.5,12.5,1.34394,1349478360,420.0
2012,10,6,0,15,12.527,12.527,12.527,12.527,3.815218,1349482500,4140.0
2012,10,6,1,1,12.523,12.523,12.523,12.523,0.15095,1349485260,180.0
2012,10,6,2,6,12.511,12.511,12.511,12.511,0.951827,1349489160,420.0
2012,10,6,3,0,12.538,12.538,12.538,12.538,0.15,1349492400,720.0
2012,10,6,4,13,12.541,12.541,12.541,12.541,0.397494,1349496780,840.0
2012,10,6,5,3,12.62,12.62,12.62,12.62,7.8,1349499780,240.0
2012,10,6,6,12,12.599,12.599,12.599,12.599,1.161,1349503920,2220.0
2012,10,6,7,0,12.553,12.553,12.552,12.552,2.14,1349506800,1380.0
2012,10,6,8,3,12.553,12.553,12.553,12.553,0.248,1349510580,660.0
2012,10,6,9,0,12.554,12.554,12.554,12.554,5.189,1349514000,1260.0
2012,10,6,11,6,12.553,12.553,12.553,12.553,0.500256,1349521560,6420.0
2012,10,6,12,9,12.608,12.609000000000002,12.608,12.609000000000002,1.5,1349525340,2040.0
2012,10,6,13,45,12.552,12.552,12.552,12.552,1.82405,1349531100,5220.0
2012,10,6,14,15,12.550999999999998,12.550999999999998,12.550999999999998,12.550999999999998,0.188362,1349532900,1200.0
2012,10,6,15,22,12.550999999999998,12.550999999999998,12.550999999999998,12.550999999999998,0.36,1349536920,2640.0
2012,10,6,16,34,12.550999999999998,12.550999999999998,12.550999999999998,12.550999999999998,0.22,1349541240,3720.0
2012,10,6,17,10,12.550999999999998,12.550999999999998,12.550999999999998,12.550999999999998,0.117,1349543400,2160.0
2012,10,6,18,32,12.55,12.55,12.55,12.55,0.1,1349548320,2220.0
2012,10,6,19,30,12.55,12.55,12.55,12.55,0.825,1349551800,2040.0
2012,10,6,20,5,12.55,12.55,12.55,12.55,1.0,1349553900,960.0
2012,10,6,21,28,12.505999999999998,12.505999999999998,12.505999999999998,12.505999999999998,0.97236,1349558880,4140.0
2012,10,6,22,18,12.55,12.55,12.55,12.55,0.3,1349561880,1320.0
2012,10,6,23,25,12.505,12.505,12.505,12.505,0.333039,1349565900,2640.0
2012,10,7,0,1,12.505,12.505,12.505,12.505,0.0817325,1349568060,900.0
2012,10,7,1,37,12.504,12.504,12.504,12.504,0.259564,1349573820,4500.0
2012,10,7,2,5,12.504,12.504,12.504,12.504,1.18,1349575500,480.0
2012,10,7,3,27,12.501,12.501,12.5,12.5,5.0,1349580420,2640.0
2012,10,7,4,19,12.5,12.5,12.5,12.5,34.5969,1349583540,3120.0
2012,10,7,5,13,12.45,12.45,12.45,12.45,1.375123,1349586780,1080.0
2012,10,7,6,8,12.4,12.4,12.4,12.4,0.0645634,1349590080,900.0
2012,10,7,7,4,12.403,12.403,12.403,12.403,0.9,1349593440,900.0
2012,10,7,8,3,12.389,12.389,12.389,12.389,1.121,1349596980,1320.0
2012,10,7,9,34,12.388,12.389,12.388,12.389,5.819095,1349602440,3000.0
2012,10,7,10,15,12.364,12.364,12.3,12.3,177.38891,1349604900,2460.0
2012,10,7,11,1,12.23,12.23,12.23,12.23,3.27779,1349607660,900.0
2012,10,7,12,7,12.208,12.208,12.2,12.2,87.96340699999998,1349611620,1980.0
2012,10,7,13,1,12.111,12.111,12.111,12.111,3.6318,1349614860,120.0
2012,10,7,14,2,11.8,11.8,11.8,11.8,49.8469,1349618520,180.0
2012,10,7,15,5,12.34,12.34,12.34,12.34,0.511,1349622300,480.0
2012,10,7,16,1,12.17,12.17,12.17,12.17,1.12,1349625660,360.0
2012,10,7,17,1,12.015,12.015,12.015,12.015,0.14402,1349629260,420.0
2012,10,7,18,29,12.028,12.028,12.028,12.028,0.13,1349634540,1980.0
2012,10,7,19,0,12.028,12.028,12.028,12.028,0.213198,1349636400,1860.0
2012,10,7,20,1,12.133,12.133,12.133,12.133,3.57076,1349640060,1140.0
2012,10,7,21,3,12.036,12.036,12.036,12.036,9.24377,1349643780,300.0
2012,10,7,22,1,12.050999999999998,12.050999999999998,12.050999999999998,12.050999999999998,0.231467,1349647260,180.0
2012,10,7,23,5,12.039,12.039,12.039,12.039,5.135680000000002,1349651100,540.0
2012,10,8,0,12,11.911,11.911,11.911,11.911,0.5,1349655120,1620.0
2012,10,8,1,2,12.0,12.0,12.0,12.0,0.5,1349658120,720.0
2012,10,8,2,0,11.987,11.987,11.986,11.986,2.25794,1349661600,120.0
2012,10,8,3,5,12.022,12.022,12.02,12.02,34.00002,1349665500,600.0
2012,10,8,4,6,11.985,11.985,11.93,11.93,103.999426,1349669160,420.0
2012,10,8,5,4,11.752,11.752,11.752,11.752,107.3,1349672640,600.0
2012,10,8,6,1,11.779000000000002,11.779000000000002,11.765999999999998,11.765999999999998,2.783,1349676060,180.0
2012,10,8,7,1,11.87,11.991,11.87,11.991,4.211496,1349679660,120.0
2012,10,8,8,2,11.839,11.839,11.839,11.839,0.2,1349683320,480.0
2012,10,8,9,1,11.970999999999998,11.970999999999998,11.970999999999998,11.970999999999998,0.3,1349686860,1080.0
2012,10,8,10,25,11.849,11.849,11.849,11.849,0.98421,1349691900,1860.0
2012,10,8,11,16,11.807,11.807,11.807,11.807,0.8990549999999999,1349694960,2220.0
2012,10,8,12,0,11.709,11.709,11.708,11.708,2.597696,1349697600,180.0
2012,10,8,13,4,11.776,11.776,11.776,11.776,0.42917,1349701440,960.0
2012,10,8,14,0,11.488,11.488,11.48,11.48,0.3831117,1349704800,240.0
2012,10,8,15,3,11.203,11.203,11.203,11.203,3.0,1349708580,300.0
2012,10,8,16,3,11.201,11.201,11.201,11.201,14.0,1349712180,420.0
2012,10,8,17,0,10.901,10.901,10.75,10.75,65.080759,1349715600,60.0
2012,10,8,18,0,10.919,10.92,10.919,10.92,5.61568,1349719200,60.0
2012,10,8,19,3,11.309,11.309,11.309,11.309,1.10532,1349722980,900.0
2012,10,8,20,2,11.424,11.424,11.424,11.424,9.06193,1349726520,180.0
2012,10,8,21,0,11.29,11.29,11.29,11.29,1.0,1349730000,780.0
2012,10,8,22,0,11.113,11.113,11.112,11.112,2.0,1349733600,360.0
2012,10,8,23,3,11.193,11.193,11.193,11.193,0.1,1349737380,1080.0
2012,10,9,0,3,11.121,11.121,11.11,11.11,16.2852,1349740980,960.0
2012,10,9,1,14,11.198,11.198,11.169,11.169,15.000003,1349745240,900.0
2012,10,9,2,8,11.2,11.2,11.2,11.2,9.24416,1349748480,1440.0
2012,10,9,3,5,11.298,11.3,11.298,11.3,163.30889,1349751900,360.0
2012,10,9,4,27,11.584,11.584,11.584,11.584,1.058,1349756820,1980.0
2012,10,9,5,1,11.6,11.6,11.6,11.6,2.398896,1349758860,300.0
2012,10,9,6,12,11.427,11.427,11.427,11.427,1.0,1349763120,1500.0
2012,10,9,7,13,11.411,11.411,11.411,11.411,0.24,1349766780,3180.0
2012,10,9,8,1,11.653,11.653,11.653,11.653,0.3,1349769660,300.0
2012,10,9,9,23,11.671,11.671,11.671,11.671,0.7824949999999999,1349774580,2580.0
2012,10,9,10,2,11.85,11.85,11.85,11.85,2.09,1349776920,780.0
2012,10,9,11,9,11.9,11.9,11.9,11.9,1.77205,1349780940,780.0
2012,10,9,12,6,11.792,11.792,11.792,11.792,0.250472,1349784360,840.0
2012,10,9,13,14,11.8,11.8,11.8,11.8,10.7,1349788440,3060.0
2012,10,9,14,1,11.799,11.799,11.799,11.799,0.2,1349791260,240.0
2012,10,9,15,6,11.86,11.86,11.86,11.86,1.0,1349795160,1260.0
2012,10,9,16,16,11.743,11.743,11.743,11.743,0.13224,1349799360,1980.0
2012,10,9,17,1,11.95,11.95,11.95,11.95,0.00087367,1349802060,660.0
2012,10,9,18,3,11.98,11.985,11.98,11.985,1.209597,1349805780,600.0
2012,10,9,19,0,11.912,11.994000000000002,11.912,11.994000000000002,2.0,1349809200,60.0
2012,10,9,20,1,11.722,11.789,11.722,11.789,0.66,1349812860,120.0
2012,10,9,21,0,12.138,12.138,12.138,12.138,1.0,1349816400,240.0
2012,10,9,22,2,12.008,12.008,12.008,12.008,0.2,1349820120,300.0
2012,10,9,23,1,12.094,12.099,12.094,12.099,6.41795,1349823660,300.0
2012,10,10,0,4,12.034,12.036,12.034,12.036,1.24,1349827440,420.0
2012,10,10,1,6,12.003,12.003,12.003,12.003,0.1,1349831160,1080.0
2012,10,10,2,0,11.849,11.849,11.849,11.849,2.6543,1349834400,480.0
2012,10,10,3,1,11.976,11.976,11.976,11.976,0.5564,1349838060,660.0
2012,10,10,4,0,11.805,11.805,11.805,11.805,6.247000000000001,1349841600,60.0
2012,10,10,5,45,11.978,11.978,11.978,11.978,2.04823,1349847900,2820.0
2012,10,10,6,13,12.03,12.03,12.03,12.03,0.3138,1349849580,1320.0
2012,10,10,7,17,11.899,11.899,11.899,11.899,0.9997,1349853420,1380.0
2012,10,10,8,58,11.969,11.969,11.969,11.969,1.0,1349859480,4500.0
2012,10,10,9,4,11.997,11.997,11.997,11.997,0.613,1349859840,360.0
2012,10,10,10,1,12.0,12.044,12.0,12.044,1.4205139999999998,1349863260,660.0
2012,10,10,11,18,12.02,12.02,12.02,12.02,0.82,1349867880,1140.0
2012,10,10,12,1,12.101,12.101,12.101,12.101,10.2737,1349870460,780.0
2012,10,10,13,2,12.101,12.101,12.101,12.101,0.5526,1349874120,420.0
2012,10,10,14,1,12.101,12.101,12.101,12.101,3.5,1349877660,180.0
2012,10,10,15,0,12.101,12.101,12.101,12.101,2.97475,1349881200,360.0
2012,10,10,16,4,11.952,12.098,11.952,12.098,1.03179997,1349885040,360.0
2012,10,10,17,0,12.06,12.06,12.06,12.06,1.9998,1349888400,60.0
2012,10,10,18,2,11.98,11.98,11.98,11.98,0.49995,1349892120,300.0
2012,10,10,19,2,11.982,11.982,11.982,11.982,0.42,1349895720,240.0
2012,10,10,20,4,11.93,11.93,11.93,11.93,0.35,1349899440,480.0
2012,10,10,21,0,11.9,11.9,11.9,11.9,43.94,1349902800,180.0
2012,10,10,22,27,11.959,11.99,11.959,11.99,45.89604,1349908020,1680.0
2012,10,10,23,11,11.979,11.979,11.979,11.979,0.18600000000000005,1349910660,1020.0
2012,10,11,0,4,12.014,12.014,12.014,12.014,1.0,1349913840,480.0
2012,10,11,1,1,11.98,11.98,11.98,11.98,0.1,1349917260,120.0
2012,10,11,2,0,11.9,11.9,11.9,11.9,36.9675,1349920800,600.0
2012,10,11,3,5,11.878,11.878,11.878,11.878,0.871267,1349924700,1140.0
2012,10,11,4,15,11.858,11.858,11.858,11.858,0.1935,1349928900,1500.0
2012,10,11,5,3,11.911,11.911,11.911,11.911,1.0,1349931780,420.0
2012,10,11,6,7,11.884,11.884,11.884,11.884,3.14611,1349935620,900.0
2012,10,11,7,13,11.9,11.9,11.9,11.9,0.2246,1349939580,1200.0
2012,10,11,8,10,11.902,11.902,11.902,11.902,0.25,1349943000,1320.0
2012,10,11,9,0,11.905,11.905,11.905,11.905,1.5,1349946000,180.0
2012,10,11,10,2,11.98,11.989,11.98,11.989,2.0,1349949720,240.0
2012,10,11,11,51,11.992,11.993,11.992,11.993,7.78645774,1349956260,5880.0
2012,10,11,12,26,11.902,11.902,11.902,11.902,8.28,1349958360,2100.0
2012,10,11,13,2,11.987,11.987,11.987,11.987,0.394803,1349960520,1140.0
2012,10,11,14,7,11.979,11.979,11.979,11.979,0.19,1349964420,540.0
2012,10,11,15,7,11.908,11.908,11.904000000000002,11.904000000000002,17.96506,1349968020,480.0
2012,10,11,16,7,11.905,11.905,11.905,11.905,0.712046,1349971620,660.0
2012,10,11,17,5,11.966,11.966,11.966,11.966,3.74661,1349975100,420.0
2012,10,11,18,25,11.904000000000002,11.904000000000002,11.9,11.9,14.98,1349979900,1560.0
2012,10,11,19,4,11.904000000000002,11.904000000000002,11.9,11.9,2.893657,1349982240,660.0
2012,10,11,20,0,11.939,11.939,11.939,11.939,0.2,1349985600,900.0
2012,10,11,21,3,11.94,11.94,11.94,11.94,0.2,1349989380,300.0
2012,10,11,22,0,11.89,11.89,11.89,11.89,0.5,1349992800,120.0
2012,10,11,23,12,11.831,11.831,11.825,11.825,15.95868937,1349997120,2100.0
2012,10,12,0,1,11.791,11.791,11.791,11.791,3.374,1350000060,120.0
2012,10,12,1,30,11.89,11.901,11.89,11.901,16.426029999999994,1350005400,2520.0
2012,10,12,2,5,11.855,11.855,11.855,11.855,1.0,1350007500,660.0
2012,10,12,3,2,11.906,11.906,11.906,11.906,6.151,1350010920,300.0
2012,10,12,4,0,11.923,11.923,11.922,11.922,1.0936,1350014400,60.0
2012,10,12,5,25,11.934,11.934,11.934,11.934,0.2373,1350019500,1740.0
2012,10,12,6,0,11.98,11.98,11.88,11.88,49.99996555,1350021600,120.0
2012,10,12,7,10,11.901,11.901,11.901,11.901,3.8564,1350025800,1080.0
2012,10,12,8,20,11.9,11.9,11.9,11.9,0.491,1350030000,1560.0
2012,10,12,9,0,11.863,11.863,11.863,11.863,1.0,1350032400,900.0
2012,10,12,10,3,12.0,12.0,11.88,12.0,4.232053,1350036180,720.0
2012,10,12,11,20,11.95,11.95,11.95,11.95,2.8075,1350040800,1740.0
2012,10,12,12,6,11.95,11.95,11.95,11.95,6.876e-05,1350043560,600.0
2012,10,12,13,15,11.865,11.865,11.862,11.862,1.2317,1350047700,1920.0
2012,10,12,14,5,11.86,11.86,11.86,11.86,11.3479,1350050700,360.0
2012,10,12,15,1,11.936,11.936,11.936,11.936,0.9568,1350054060,300.0
2012,10,12,16,6,11.895,11.895,11.895,11.895,2.523,1350057960,540.0
2012,10,12,17,3,11.872,11.872,11.872,11.872,2.5937900000000003,1350061380,1560.0
2012,10,12,18,12,11.875,11.875,11.872,11.872,12.999996,1350065520,1800.0
2012,10,12,19,1,11.86,11.86,11.86,11.86,0.1286,1350068460,180.0
2012,10,12,20,0,11.851,11.851,11.851,11.851,0.4276,1350072000,60.0
2012,10,12,21,5,11.837,11.837,11.824000000000002,11.824000000000002,3.0205,1350075900,480.0
2012,10,12,22,1,11.825,11.825,11.825,11.825,0.6107,1350079260,120.0
2012,10,12,23,1,11.845,11.845,11.845,11.845,8.0437,1350082860,120.0
2012,10,13,0,6,11.888,11.888,11.888,11.888,0.1,1350086760,420.0
2012,10,13,1,0,11.96,11.968,11.9,11.968,16.136512,1350090000,60.0
2012,10,13,2,17,11.912,11.912,11.9,11.9,158.25368999999995,1350094620,1740.0
2012,10,13,3,4,11.898,11.9,11.898,11.9,7.70348724,1350097440,1680.0
2012,10,13,4,1,11.776,11.776,11.776,11.776,0.1,1350100860,120.0
2012,10,13,5,18,11.817,11.817,11.817,11.817,0.1,1350105480,1860.0
2012,10,13,6,5,11.928,11.928,11.928,11.928,1.19,1350108300,540.0
2012,10,13,7,12,11.929,11.929,11.929,11.929,0.157074,1350112320,1980.0
2012,10,13,8,2,11.896,11.896,11.896,11.896,1.0,1350115320,480.0
2012,10,13,9,1,11.92,11.93,11.92,11.93,2.4178607000000003,1350118860,120.0
2012,10,13,10,33,11.836,11.836,11.836,11.836,1.206217,1350124380,2580.0
2012,10,13,11,0,11.833,11.833,11.833,11.833,0.0878908,1350126000,60.0
2012,10,13,12,4,11.839,11.839,11.839,11.839,0.1,1350129840,300.0
2012,10,13,13,2,11.87,11.87,11.869000000000002,11.869000000000002,1.3332487,1350133320,180.0
2012,10,13,14,11,11.879,11.879,11.845999999999998,11.845999999999998,5.56774715,1350137460,1500.0
2012,10,13,15,22,11.838,11.838,11.838,11.838,0.243565,1350141720,2100.0
2012,10,13,16,0,11.902,11.902,11.902,11.902,4.9378449999999985,1350144000,60.0
2012,10,13,17,5,11.906,11.91,11.906,11.91,3.2859,1350147900,360.0
2012,10,13,18,8,11.854,11.854,11.838,11.842,11.534794,1350151680,2700.0
2012,10,13,19,2,11.831,11.831,11.831,11.831,0.1,1350154920,360.0
2012,10,13,20,1,11.832,11.832,11.832,11.832,8.5,1350158460,1020.0
2012,10,13,21,7,11.889,11.889,11.889,11.889,0.1,1350162420,1200.0
2012,10,13,22,3,11.85,11.85,11.821,11.821,47.69421,1350165780,720.0
2012,10,13,23,25,11.85,11.85,11.849,11.849,4.1413400000000005,1350170700,4620.0
2012,10,14,0,3,11.813,11.813,11.813,11.813,0.1,1350172980,240.0
2012,10,14,1,1,11.813,11.813,11.813,11.813,2.6702,1350176460,1080.0
2012,10,14,2,4,11.832,11.832,11.832,11.832,0.5,1350180240,1560.0
2012,10,14,3,1,11.758,11.758,11.757,11.757,20.980045,1350183660,120.0
2012,10,14,4,0,11.7,11.7,11.7,11.7,2.5006,1350187200,60.0
2012,10,14,5,0,11.606,11.65,11.606,11.65,0.4,1350190800,120.0
2012,10,14,6,12,11.581,11.65,11.581,11.65,21.6706,1350195120,900.0
2012,10,14,7,0,11.699000000000002,11.699000000000002,11.699000000000002,11.699000000000002,1.29,1350198000,60.0
2012,10,14,8,21,11.63,11.63,11.63,11.63,3.1686,1350202860,1860.0
2012,10,14,9,13,11.632,11.632,11.632,11.632,0.16316,1350205980,1080.0
2012,10,14,12,4,11.63,11.63,11.63,11.63,5.44798,1350216240,8760.0
2012,10,14,13,2,11.58,11.58,11.58,11.58,1.4638,1350219720,180.0
2012,10,14,14,21,11.6,11.6,11.6,11.6,1.99336,1350224460,1680.0
2012,10,14,15,9,11.579,11.579,11.578,11.578,3.64333,1350227340,720.0
2012,10,14,16,2,11.629,11.629,11.594,11.594,11.85431,1350230520,600.0
2012,10,14,17,17,11.604,11.604,11.604,11.604,1.3525,1350235020,1560.0
2012,10,14,18,1,11.604,11.604,11.604,11.604,0.7204,1350237660,1920.0
2012,10,14,19,8,11.576,11.576,11.576,11.576,32.48349,1350241680,1080.0
2012,10,14,20,1,11.6,11.6,11.6,11.6,8.50714,1350244860,540.0
2012,10,14,21,4,11.696,11.696,11.696,11.696,6.414928,1350248640,480.0
2012,10,14,22,3,11.681,11.7,11.585,11.585,6.9188,1350252180,300.0
2012,10,14,23,1,11.7,11.7,11.7,11.7,0.2,1350255660,180.0
2012,10,15,0,16,11.635,11.635,11.635,11.635,1.0,1350260160,1140.0
2012,10,15,1,3,11.66,11.74,11.66,11.74,4.961321,1350262980,600.0
2012,10,15,2,0,11.6,11.6,11.586,11.586,1.888843,1350266400,60.0
2012,10,15,3,4,11.627,11.627,11.627,11.627,0.11,1350270240,1500.0
2012,10,15,4,1,11.7,11.7,11.7,11.7,0.1,1350273660,360.0
2012,10,15,5,2,11.723,11.723,11.723,11.723,8.03828,1350277320,300.0
2012,10,15,6,1,11.716,11.716,11.701,11.701,2.4673,1350280860,120.0
2012,10,15,7,1,11.880999999999998,11.880999999999998,11.880999999999998,11.880999999999998,0.187,1350284460,240.0
2012,10,15,8,2,11.699000000000002,11.699000000000002,11.699000000000002,11.699000000000002,38.2283,1350288120,180.0
2012,10,15,9,3,11.56,11.56,11.56,11.56,1.11,1350291780,600.0
2012,10,15,10,5,11.58,11.58,11.58,11.58,6.4174,1350295500,720.0
2012,10,15,11,1,11.61,11.61,11.61,11.61,0.2,1350298860,300.0
2012,10,15,12,44,11.643,11.649,11.643,11.649,56.5,1350305040,2880.0
2012,10,15,13,31,11.601,11.601,11.6,11.6,2.65,1350307860,2820.0
2012,10,15,14,2,11.61,11.61,11.6,11.6,10.02,1350309720,1860.0
2012,10,15,15,10,11.694,11.694,11.625,11.625,2.559998,1350313800,720.0
2012,10,15,16,4,11.62,11.62,11.62,11.62,0.8379979999999999,1350317040,960.0
2012,10,15,17,2,11.6,11.6,11.6,11.6,0.124236,1350320520,480.0
2012,10,15,18,4,11.6,11.6,11.6,11.6,0.15198499999999998,1350324240,480.0
2012,10,15,19,23,11.58,11.58,11.58,11.58,1.09989,1350328980,1860.0
2012,10,15,20,1,11.481,11.481,11.4,11.4,38.1083,1350331260,120.0
2012,10,15,21,0,11.331,11.4,11.331,11.4,0.4,1350334800,300.0
2012,10,15,22,4,11.424,11.424,11.424,11.424,1.0,1350338640,2220.0
2012,10,15,23,16,11.667,11.668,11.667,11.668,1.472453,1350342960,1800.0
2012,10,16,0,11,11.442,11.442,11.441,11.441,5.0,1350346260,1020.0
2012,10,16,1,7,11.45,11.45,11.45,11.45,5.5042800000000005,1350349620,720.0
2012,10,16,2,4,11.448,11.45,11.448,11.45,5.6709,1350353040,660.0
2012,10,16,3,0,11.4,11.4,11.4,11.4,50.0,1350356400,60.0
2012,10,16,4,15,11.5,11.5,11.5,11.5,17.6147,1350360900,1560.0
2012,10,16,5,4,11.555,11.555,11.555,11.555,0.463789,1350363840,360.0
2012,10,16,6,3,11.53,11.53,11.53,11.53,0.2,1350367380,300.0
2012,10,16,7,2,11.571,11.571,11.571,11.571,2.8310000000000004,1350370920,1860.0
2012,10,16,8,0,11.59,11.59,11.59,11.59,5.354,1350374400,1260.0
2012,10,16,9,0,11.566,11.566,11.5,11.5,105.999997,1350378000,840.0
2012,10,16,10,17,11.709,11.709,11.709,11.709,1.828,1350382620,3360.0
2012,10,16,11,0,11.677,11.677,11.677,11.677,1.771,1350385200,240.0
2012,10,16,12,37,11.561,11.561,11.561,11.561,2.0,1350391020,2760.0
2012,10,16,13,14,11.561,11.561,11.561,11.561,12.630999999999998,1350393240,960.0
2012,10,16,14,4,11.627,11.627,11.627,11.627,0.4,1350396240,420.0
2012,10,16,15,2,11.665,11.665,11.665,11.665,0.1067,1350399720,180.0
2012,10,16,16,14,11.556,11.556,11.555,11.555,3.5816062000000004,1350404040,1440.0
2012,10,16,17,2,11.52,11.52,11.52,11.52,1.6387,1350406920,420.0
2012,10,16,18,31,11.561,11.561,11.561,11.561,10.0,1350412260,4920.0
2012,10,16,19,8,11.639,11.639,11.639,11.639,2.0,1350414480,1080.0
2012,10,16,20,29,11.533,11.533,11.533,11.533,1.0,1350419340,3360.0
2012,10,16,21,5,11.615,11.615,11.615,11.615,1.49742,1350421500,1560.0
2012,10,16,22,8,11.626,11.626,11.626,11.626,0.2,1350425280,1740.0
2012,10,16,23,4,11.7,11.7,11.7,11.7,0.267389,1350428640,540.0
2012,10,17,0,1,11.632,11.65,11.632,11.65,43.23195,1350432060,240.0
2012,10,17,1,2,11.679,11.686,11.679,11.686,32.31598,1350435720,600.0
2012,10,17,2,1,11.654000000000002,11.73,11.654000000000002,11.73,57.96074,1350439260,360.0
2012,10,17,3,5,11.689,11.689,11.689,11.689,15.81496,1350443100,600.0
2012,10,17,4,6,11.677,11.677,11.677,11.677,0.763,1350446760,3660.0
2012,10,17,5,24,11.65,11.65,11.65,11.65,2.77915,1350451440,2040.0
2012,10,17,6,3,11.634,11.634,11.634,11.634,3.8833,1350453780,300.0
2012,10,17,7,12,11.585,11.585,11.585,11.585,15.0,1350457920,960.0
2012,10,17,8,4,11.68,11.748,11.68,11.748,39.000049,1350461040,660.0
2012,10,17,9,0,11.748,11.75,11.748,11.75,38.999995,1350464400,300.0
2012,10,17,10,12,11.668,11.668,11.668,11.668,0.972848,1350468720,1320.0
2012,10,17,11,28,11.722,11.722,11.573,11.573,1.42529958,1350473280,2760.0
2012,10,17,12,21,11.640999999999998,11.640999999999998,11.640999999999998,11.640999999999998,3.24991,1350476460,2400.0
2012,10,17,13,1,11.701,11.701,11.701,11.701,16.58085,1350478860,1260.0
2012,10,17,14,12,11.679,11.679,11.679,11.679,0.477,1350483120,1560.0
2012,10,17,15,7,11.675,11.675,11.675,11.675,5.087,1350486420,1440.0
2012,10,17,16,12,11.58,11.58,11.58,11.58,0.752166,1350490320,1920.0
2012,10,17,17,26,11.492,11.492,11.492,11.492,10.1,1350494760,2580.0
2012,10,17,18,0,11.49,11.49,11.49,11.49,0.2,1350496800,360.0
2012,10,17,19,2,11.554,11.554,11.554,11.554,1.0,1350500520,540.0
2012,10,17,20,11,11.399,11.399,11.399,11.399,42.0,1350504660,900.0
2012,10,17,21,2,11.34,11.34,11.339,11.339,2.84,1350507720,360.0
2012,10,17,22,42,11.522,11.522,11.522,11.522,0.34,1350513720,3600.0
2012,10,17,23,3,11.594,11.594,11.594,11.594,14.49,1350514980,240.0
2012,10,18,0,2,11.594,11.594,11.594,11.594,0.2512301,1350518520,360.0
2012,10,18,1,12,11.61,11.61,11.61,11.61,3.0,1350522720,840.0
2012,10,18,2,3,11.671,11.675,11.671,11.675,14.77563,1350525780,540.0
2012,10,18,3,6,11.597,11.597,11.595999999999998,11.595999999999998,1.309612,1350529560,660.0
2012,10,18,4,1,11.611,11.611,11.611,11.611,0.25,1350532860,540.0
2012,10,18,5,0,11.65,11.65,11.65,11.65,0.98,1350536400,180.0
2012,10,18,6,3,11.65,11.65,11.65,11.65,24.4765,1350540180,300.0
2012,10,18,7,0,11.65,11.65,11.65,11.65,1.775,1350543600,180.0
2012,10,18,8,2,11.646,11.646,11.572,11.572,0.8759999999999999,1350547320,540.0
2012,10,18,9,2,11.630999999999998,11.65,11.630999999999998,11.65,84.300007,1350550920,1020.0
2012,10,18,10,21,11.573,11.573,11.573,11.573,0.1,1350555660,1800.0
2012,10,18,11,13,11.611,11.611,11.529000000000002,11.529000000000002,13.633098,1350558780,3120.0
2012,10,18,12,10,11.62,11.62,11.62,11.62,0.5,1350562200,1560.0
2012,10,18,13,3,11.621,11.621,11.621,11.621,0.124,1350565380,1260.0
2012,10,18,14,18,11.573,11.573,11.573,11.573,0.25,1350569880,2160.0
2012,10,18,15,0,11.55,11.55,11.55,11.55,4.2851364,1350572400,1080.0
2012,10,18,16,1,11.555,11.555,11.550999999999998,11.550999999999998,1.80248,1350576060,120.0
2012,10,18,17,1,11.623,11.623,11.623,11.623,1.0,1350579660,420.0
2012,10,18,18,3,11.6,11.6,11.6,11.6,2.67,1350583380,1440.0
2012,10,18,19,10,11.550999999999998,11.559,11.550999999999998,11.559,25.325264,1350587400,900.0
2012,10,18,20,21,11.6,11.6,11.6,11.6,42.4612,1350591660,1680.0
2012,10,18,21,3,11.576,11.576,11.576,11.576,1.37,1350594180,420.0
2012,10,18,22,1,11.693,11.693,11.693,11.693,2.0,1350597660,1860.0
2012,10,18,23,0,11.651,11.651,11.651,11.651,0.6167600000000001,1350601200,300.0
2012,10,19,0,2,11.640999999999998,11.640999999999998,11.640999999999998,11.640999999999998,1.0,1350604920,600.0
2012,10,19,1,7,11.638,11.638,11.635,11.635,1.3600003,1350608820,660.0
2012,10,19,2,3,11.634,11.634,11.634,11.634,0.4,1350612180,900.0
2012,10,19,3,1,11.689,11.689,11.689,11.689,0.140337,1350615660,180.0
2012,10,19,4,3,11.6,11.6,11.6,11.6,12.514,1350619380,600.0
2012,10,19,5,7,11.685,11.685,11.685,11.685,1.0,1350623220,720.0
2012,10,19,6,22,11.659,11.659,11.659,11.659,0.33,1350627720,2100.0
2012,10,19,7,6,11.66,11.66,11.66,11.66,0.49,1350630360,900.0
2012,10,19,8,9,11.689,11.689,11.689,11.689,20.1903,1350634140,600.0
2012,10,19,9,4,11.614,11.614,11.614,11.614,1.0,1350637440,900.0
2012,10,19,10,37,11.601,11.601,11.59,11.59,47.34406,1350643020,2640.0
2012,10,19,11,32,11.571,11.571,11.571,11.571,0.6332,1350646320,2340.0
2012,10,19,12,0,11.572,11.572,11.57,11.57,29.2227974,1350648000,60.0
2012,10,19,13,46,11.6,11.6,11.6,11.6,4.31,1350654360,6120.0
2012,10,19,14,6,11.599,11.599,11.599,11.599,0.144656,1350655560,1200.0
2012,10,19,15,9,11.59,11.59,11.59,11.59,0.202068,1350659340,600.0
2012,10,19,16,6,11.545,11.545,11.536,11.536,53.99997,1350662760,420.0
2012,10,19,17,0,11.538,11.538,11.538,11.538,0.789419,1350666000,600.0
2012,10,19,18,12,11.542,11.542,11.541,11.541,1.5,1350670320,1920.0
2012,10,19,19,19,11.552,11.552,11.55,11.55,18.14288,1350674340,1320.0
2012,10,19,20,7,11.542,11.542,11.542,11.542,0.538792,1350677220,1500.0
2012,10,19,21,4,11.54,11.54,11.54,11.54,0.2,1350680640,360.0
2012,10,19,22,5,11.55,11.55,11.55,11.55,73.8,1350684300,1140.0
2012,10,19,23,0,11.545,11.545,11.545,11.545,5.10079,1350687600,60.0
2012,10,20,0,0,11.478,11.478,11.478,11.478,0.2,1350691200,240.0
2012,10,20,1,0,11.549,11.55,11.549,11.55,4.1829,1350694800,60.0
2012,10,20,2,2,11.6,11.6,11.6,11.6,1.0,1350698520,540.0
2012,10,20,3,3,11.449000000000002,11.449000000000002,11.449000000000002,11.449000000000002,0.2,1350702180,300.0
2012,10,20,4,2,11.41,11.41,11.33,11.33,32.20000957,1350705720,780.0
2012,10,20,5,7,11.514,11.514,11.514,11.514,0.0413929,1350709620,2220.0
2012,10,20,6,7,11.354,11.354,11.33,11.33,21.98,1350713220,780.0
2012,10,20,7,3,11.452,11.452,11.452,11.452,0.66,1350716580,900.0
2012,10,20,8,7,11.499,11.499,11.499,11.499,1.75935,1350720420,1440.0
2012,10,20,9,17,11.5,11.5,11.5,11.5,0.524965,1350724620,2040.0
2012,10,20,10,5,11.61,11.61,11.61,11.61,1.3090000000000002,1350727500,600.0
2012,10,20,11,14,11.47,11.47,11.47,11.47,0.2704,1350731640,2220.0
2012,10,20,12,20,11.483,11.483,11.483,11.483,0.12,1350735600,1800.0
2012,10,20,13,0,11.342,11.342,11.342,11.342,1.0,1350738000,60.0
2012,10,20,14,3,11.498,11.498,11.498,11.498,20.039994,1350741780,420.0
2012,10,20,15,14,11.4,11.4,11.4,11.4,1.46484,1350746040,2040.0
2012,10,20,16,3,11.357,11.357,11.357,11.357,0.194873,1350748980,780.0
2012,10,20,17,12,11.45,11.499,11.45,11.499,27.9395,1350753120,840.0
2012,10,20,18,16,11.357,11.357,11.357,11.357,0.3302,1350756960,1200.0
2012,10,20,19,0,11.356,11.356,11.356,11.356,0.2,1350759600,420.0
2012,10,20,20,0,11.387,11.387,11.387,11.387,0.3618,1350763200,60.0
2012,10,20,21,11,11.351,11.351,11.311,11.311,38.065472,1350767460,780.0
2012,10,20,22,2,11.412,11.5,11.412,11.5,133.99999,1350770520,960.0
2012,10,20,23,1,11.462,11.462,11.461,11.461,1.652,1350774060,1920.0
2012,10,21,0,1,11.5,11.5,11.465,11.465,1.457739,1350777660,360.0
2012,10,21,1,3,11.51,11.51,11.51,11.51,1.0,1350781380,240.0
2012,10,21,2,4,11.461,11.461,11.319,11.319,9.999993,1350785040,420.0
2012,10,21,3,0,11.331,11.331,11.331,11.331,1.0,1350788400,60.0
2012,10,21,4,2,11.498,11.498,11.498,11.498,0.142183,1350792120,240.0
2012,10,21,5,1,11.5,11.5,11.5,11.5,0.380172,1350795660,180.0
2012,10,21,6,7,11.47,11.47,11.47,11.47,2.38932,1350799620,660.0
2012,10,21,7,1,11.397,11.397,11.397,11.397,1.0,1350802860,1440.0
2012,10,21,8,12,11.495,11.495,11.46,11.46,5.13882,1350807120,1020.0
2012,10,21,9,4,11.48,11.48,11.48,11.48,7.71405,1350810240,2340.0
2012,10,21,10,0,11.498,11.5,11.498,11.5,64.33,1350813600,120.0
2012,10,21,11,2,11.485,11.485,11.485,11.485,3.69619,1350817320,180.0
2012,10,21,12,17,11.499,11.5,11.499,11.5,2.712,1350821820,4320.0
2012,10,21,13,30,11.445,11.445,11.445,11.445,1.0,1350826200,2400.0
2012,10,21,14,15,11.447,11.447,11.446,11.446,1.0,1350828900,2700.0
2012,10,21,15,40,11.444,11.444,11.444,11.444,0.2,1350834000,2520.0
2012,10,21,16,0,11.442,11.442,11.442,11.442,0.2,1350835200,180.0
2012,10,21,17,12,11.489,11.489,11.489,11.489,1.771,1350839520,1080.0
2012,10,21,18,0,11.432,11.432,11.432,11.432,0.1,1350842400,360.0
2012,10,21,19,26,11.434,11.434,11.434,11.434,0.1324,1350847560,2520.0
2012,10,21,20,0,11.38,11.38,11.38,11.38,0.218148,1350849600,660.0
2012,10,21,21,25,11.477,11.477,11.38,11.38,46.621218,1350854700,2460.0
2012,10,21,22,2,11.380999999999998,11.380999999999998,11.380999999999998,11.380999999999998,132.404,1350856920,660.0
2012,10,21,23,1,11.419,11.419,11.419,11.419,0.199003,1350860460,1800.0
2012,10,22,0,2,11.5,11.5,11.5,11.5,1.0,1350864120,240.0
2012,10,22,1,11,11.37,11.37,11.37,11.37,2.1203272,1350868260,960.0
2012,10,22,2,0,11.473,11.5,11.473,11.5,29.580008000000007,1350871200,60.0
2012,10,22,3,1,11.462,11.462,11.462,11.462,0.2,1350874860,540.0
2012,10,22,4,23,11.462,11.462,11.462,11.462,0.1027,1350879780,1740.0
2012,10,22,5,6,11.390999999999998,11.390999999999998,11.390999999999998,11.390999999999998,0.5524,1350882360,480.0
2012,10,22,6,1,11.358,11.4,11.358,11.4,1.4741,1350885660,120.0
2012,10,22,7,2,11.345,11.345,11.345,11.345,0.04,1350889320,1500.0
2012,10,22,8,11,11.469,11.469,11.342,11.342,1.8112302,1350893460,3000.0
2012,10,22,9,36,11.39,11.39,11.39,11.39,20.0,1350898560,3960.0
2012,10,22,10,27,11.348,11.348,11.347,11.347,2.750002,1350901620,2220.0
2012,10,22,11,3,11.347,11.347,11.345,11.345,0.9491,1350903780,1140.0
2012,10,22,12,52,11.364,11.364,11.36,11.36,1.2478,1350910320,3480.0
2012,10,22,13,8,11.4,11.4,11.4,11.4,14.9859,1350911280,960.0
2012,10,22,14,5,11.362,11.362,11.361,11.361,10.0,1350914700,360.0
2012,10,22,15,6,11.421,11.421,11.421,11.421,0.19994,1350918360,3240.0
2012,10,22,16,0,11.4,11.4,11.390999999999998,11.390999999999998,1.2518003,1350921600,300.0
2012,10,22,17,3,11.38,11.38,11.38,11.38,0.341343,1350925380,780.0
2012,10,22,18,0,11.371,11.371,11.371,11.371,0.1,1350928800,360.0
2012,10,22,19,3,11.37,11.37,11.37,11.37,0.985833,1350932580,840.0
2012,10,22,20,0,11.485,11.489,11.485,11.489,21.0,1350936000,240.0
2012,10,22,21,11,11.45,11.45,11.45,11.45,3.0,1350940260,1380.0
2012,10,22,22,5,11.462,11.462,11.462,11.462,0.527,1350943500,480.0
2012,10,22,23,1,11.3,11.3,11.3,11.3,5.84271,1350946860,120.0
2012,10,23,0,2,11.348,11.35,11.348,11.35,36.00002,1350950520,240.0
2012,10,23,1,0,11.4,11.4,11.4,11.4,43.2061,1350954000,240.0
2012,10,23,2,3,11.35,11.35,11.35,11.35,1.0,1350957780,360.0
2012,10,23,3,0,11.287,11.287,11.281,11.281,4.277325,1350961200,120.0
2012,10,23,4,3,11.241,11.241,11.241,11.241,39.3,1350964980,300.0
2012,10,23,5,8,11.216,11.216,11.216,11.216,0.1931,1350968880,660.0
2012,10,23,6,24,11.3,11.3,11.3,11.3,0.123,1350973440,1800.0
2012,10,23,7,7,11.213,11.213,11.213,11.213,0.7375,1350976020,480.0
2012,10,23,8,1,11.19,11.19,11.19,11.19,0.3,1350979260,300.0
2012,10,23,9,0,11.189,11.189,11.189,11.189,0.45,1350982800,600.0
2012,10,23,10,2,11.140999999999998,11.140999999999998,11.140999999999998,11.140999999999998,0.5,1350986520,240.0
2012,10,23,11,0,11.199000000000002,11.2,11.199000000000002,11.2,57.3355,1350990000,600.0
2012,10,23,12,1,11.188,11.188,11.188,11.188,0.46613,1350993660,120.0
2012,10,23,13,12,11.292,11.293,11.101,11.293,9.037099,1350997920,1440.0
2012,10,23,14,0,11.205,11.21,11.205,11.21,0.993836,1351000800,60.0
2012,10,23,15,3,11.253,11.253,11.253,11.253,0.713511,1351004580,360.0
2012,10,23,16,4,11.4,11.4,11.4,11.4,6.13919,1351008240,300.0
2012,10,23,17,16,11.43,11.432,11.43,11.432,8.1609,1351012560,1920.0
2012,10,23,18,0,11.4,11.4,11.4,11.4,3.0,1351015200,780.0
2012,10,23,19,0,11.401,11.401,11.4,11.4,7.0561,1351018800,240.0
2012,10,23,20,3,11.364,11.364,11.364,11.364,0.5,1351022580,660.0
2012,10,23,21,7,11.37,11.37,11.37,11.37,1.2515,1351026420,1320.0
2012,10,23,22,1,11.382,11.382,11.382,11.382,2.31,1351029660,120.0
2012,10,23,23,13,11.453,11.454,11.453,11.454,43.2167,1351033980,1200.0
2012,10,24,0,4,11.44,11.44,11.44,11.44,1.408468,1351037040,480.0
2012,10,24,1,0,11.46,11.46,11.46,11.46,9.261335,1351040400,120.0
2012,10,24,2,2,11.495,11.495,11.495,11.495,1.76977,1351044120,180.0
2012,10,24,3,11,11.495,11.5,11.495,11.5,25.999999,1351048260,840.0
2012,10,24,4,4,11.505,11.505,11.505,11.505,1.64483,1351051440,360.0
2012,10,24,5,3,11.541,11.541,11.541,11.541,3.19516,1351054980,420.0
2012,10,24,6,24,11.49,11.493,11.49,11.493,5.390974,1351059840,1620.0
2012,10,24,7,13,11.412,11.412,11.412,11.412,0.693,1351062780,1380.0
2012,10,24,8,3,11.374,11.374,11.374,11.374,0.6609999999999999,1351065780,840.0
2012,10,24,9,38,11.458,11.49,11.458,11.49,39.94643,1351071480,4200.0
2012,10,24,10,8,11.404000000000002,11.404000000000002,11.3,11.3,501.157005,1351073280,900.0
2012,10,24,11,12,11.475,11.475,11.475,11.475,35.0,1351077120,1080.0
2012,10,24,12,33,11.411,11.411,11.411,11.411,0.1,1351081980,2040.0
2012,10,24,13,43,11.413,11.413,11.413,11.413,0.1,1351086180,3000.0
2012,10,24,14,1,11.449000000000002,11.449000000000002,11.449000000000002,11.449000000000002,0.17,1351087260,1080.0
2012,10,24,15,2,11.469,11.47,11.469,11.47,1.157481,1351090920,1440.0
2012,10,24,16,3,11.413,11.413,11.413,11.413,0.573,1351094580,660.0
2012,10,24,17,20,11.422,11.422,11.417,11.417,24.600882,1351099200,1620.0
2012,10,24,18,1,11.419,11.42,11.419,11.42,5.85196,1351101660,600.0
2012,10,24,19,16,11.402,11.402,11.402,11.402,0.5,1351106160,1260.0
2012,10,24,20,20,11.444,11.444,11.444,11.444,0.1,1351110000,1920.0
2012,10,24,21,9,11.4,11.4,11.4,11.4,0.1,1351112940,1860.0
2012,10,24,22,7,11.442,11.442,11.442,11.442,1.0,1351116420,1380.0
2012,10,24,23,28,11.4,11.4,11.4,11.4,30.1422,1351121280,1920.0
2012,10,25,0,2,11.372,11.372,11.35,11.35,23.6810039,1351123320,240.0
2012,10,25,1,1,11.449000000000002,11.449000000000002,11.449000000000002,11.449000000000002,3.05622,1351126860,180.0
2012,10,25,2,33,11.386,11.386,11.386,11.386,0.10004,1351132380,3720.0
2012,10,25,3,2,11.443,11.443,11.443,11.443,0.234,1351134120,1740.0
2012,10,25,4,10,11.387,11.387,11.387,11.387,0.97,1351138200,720.0
2012,10,25,5,15,11.4,11.4,11.4,11.4,23.5005,1351142100,1440.0
2012,10,25,6,3,11.397,11.397,11.397,11.397,1.0,1351144980,1140.0
2012,10,25,7,19,11.333,11.333,11.332,11.332,1.681,1351149540,2940.0
2012,10,25,8,5,11.395,11.395,11.395,11.395,0.1,1351152300,540.0
2012,10,25,10,19,11.416,11.416,11.416,11.416,1.0,1351160340,5700.0
2012,10,25,11,10,11.37,11.37,11.37,11.37,0.360639,1351163400,660.0
2012,10,25,12,9,11.41,11.42,11.41,11.42,216.860127,1351166940,2880.0
2012,10,25,13,26,11.399,11.4,11.399,11.4,3.63,1351171560,1680.0
2012,10,25,14,28,11.380999999999998,11.380999999999998,11.363,11.363,5.7,1351175280,2220.0
2012,10,25,15,18,11.365,11.365,11.365,11.365,0.103,1351178280,2700.0
2012,10,25,16,16,11.341,11.359000000000002,11.341,11.359000000000002,0.1971488,1351181760,1080.0
2012,10,25,17,10,11.325,11.325,11.325,11.325,0.25,1351185000,720.0
2012,10,25,18,20,11.303,11.303,11.303,11.303,0.1016,1351189200,1260.0
2012,10,25,19,0,11.303,11.303,11.303,11.303,50.0,1351191600,120.0
2012,10,25,20,2,11.253,11.253,11.242,11.242,94.98126,1351195320,600.0
2012,10,25,21,12,11.282,11.283,11.282,11.283,4.4,1351199520,900.0
2012,10,25,22,20,11.146,11.146,11.140999999999998,11.140999999999998,9.51702,1351203600,1620.0
2012,10,25,23,3,11.13,11.13,11.13,11.13,0.2,1351206180,300.0
2012,10,26,0,7,10.759,10.759,10.759,10.759,0.28300000000000003,1351210020,540.0
2012,10,26,1,1,10.8,10.8,10.704,10.799,29.43019672,1351213260,180.0
2012,10,26,2,2,10.773,10.773,10.773,10.773,1.40624,1351216920,180.0
2012,10,26,3,0,10.67,10.67,10.67,10.67,9.29,1351220400,180.0
2012,10,26,4,2,10.555,10.555,10.555,10.555,0.686809,1351224120,180.0
2012,10,26,5,9,10.406,10.406,10.406,10.406,2.809995,1351228140,600.0
2012,10,26,6,3,10.354,10.354,10.354,10.354,0.563316,1351231380,360.0
2012,10,26,7,0,10.35,10.355,10.35,10.355,34.5066,1351234800,300.0
2012,10,26,8,12,10.347,10.347,10.347,10.347,1.0,1351239120,1980.0
2012,10,26,9,39,10.235,10.235,10.235,10.235,1.0,1351244340,3900.0
2012,10,26,10,24,10.15,10.15,10.15,10.15,0.331721,1351247040,1680.0
2012,10,26,11,58,10.38,10.402,10.38,10.402,1.155,1351252680,3900.0
2012,10,26,12,0,10.48,10.49,10.48,10.49,8.0,1351252800,120.0
2012,10,26,13,4,10.495,10.495,10.495,10.495,0.96,1351256640,600.0
2012,10,26,14,31,10.212,10.212,10.212,10.212,0.1209,1351261860,2520.0
2012,10,26,15,27,10.394,10.394,10.394,10.394,4.232,1351265220,2220.0
2012,10,26,16,5,10.221,10.221,10.0,10.0,499.999582,1351267500,600.0
2012,10,26,17,6,10.276,10.278,10.276,10.278,1.5019011999999998,1351271160,720.0
2012,10,26,18,1,10.001,10.001,10.001,10.001,0.532429,1351274460,180.0
2012,10,26,19,1,10.004,10.004,10.0,10.0,14.166201,1351278060,120.0
2012,10,26,20,5,10.067,10.399,10.0,10.0,12.0792177,1351281900,720.0
2012,10,26,21,0,10.094,10.094,10.094,10.094,0.208,1351285200,420.0
2012,10,26,22,1,9.323,9.323,9.323,9.323,0.194214,1351288860,180.0
2012,10,26,23,6,9.987,9.987,9.987,9.987,3.751430000000001,1351292760,480.0
2012,10,27,0,19,9.847,9.849,9.847,9.849,5.939337,1351297140,1320.0
2012,10,27,1,1,10.2,10.2,10.2,10.2,1.1748,1351299660,120.0
2012,10,27,2,1,9.568,9.568,9.568,9.568,1.311e-05,1351303260,180.0
2012,10,27,3,1,9.022,9.022,9.005,9.022,28.911216,1351306860,120.0
2012,10,27,5,16,9.203,9.203,9.112,9.112,126.30096,1351314960,5400.0
2012,10,27,6,0,9.36,9.388,9.36,9.388,0.3140246,1351317600,60.0
2012,10,27,7,0,9.496,9.5,9.496,9.5,3.72153,1351321200,60.0
2012,10,27,8,1,9.502,9.502,8.998,9.0,750.800225,1351324860,420.0
2012,10,27,9,1,9.834,9.84,9.834,9.84,1.187,1351328460,600.0
2012,10,27,10,7,9.55,9.55,9.55,9.55,0.825297,1351332420,900.0
2012,10,27,11,14,9.56,9.56,9.55,9.55,7.1389999999999985,1351336440,2460.0
2012,10,27,12,14,9.665,9.665,9.665,9.665,0.847783,1351340040,1800.0
2012,10,27,13,0,9.382,9.382,9.382,9.382,7.49993,1351342800,60.0
2012,10,27,14,1,9.374,9.374,9.374,9.374,13.2918,1351346460,1200.0
2012,10,27,15,15,9.373,9.373,9.372,9.372,1.989,1351350900,1920.0
2012,10,27,16,1,9.776,9.777,9.776,9.777,14.0,1351353660,660.0
2012,10,27,17,1,9.746,9.746,9.746,9.746,1.0,1351357260,1680.0
2012,10,27,18,8,9.737,9.737,9.737,9.737,1.2,1351361280,1020.0
2012,10,27,19,1,9.568,9.568,9.538,9.538,0.48,1351364460,120.0
2012,10,27,20,29,10.1,10.1,9.9,9.9,0.8004,1351369740,1800.0
2012,10,27,21,27,10.141,10.158,10.141,10.158,25.268162,1351373220,1800.0
2012,10,27,22,0,10.197,10.2,10.197,10.2,35.4231,1351375200,1200.0
2012,10,27,23,5,10.2,10.2,10.2,10.2,0.5,1351379100,1500.0
2012,10,28,0,0,10.249,10.249,10.248,10.249,7.2,1351382400,60.0
2012,10,28,1,18,10.225,10.225,10.221,10.221,5.52881,1351387080,1860.0
2012,10,28,2,23,10.2,10.2,10.2,10.2,10.5845,1351390980,3180.0
2012,10,28,3,0,10.25,10.25,10.25,10.25,0.21,1351393200,60.0
2012,10,28,4,10,10.235,10.236,10.235,10.236,8.20148,1351397400,1620.0
2012,10,28,5,3,10.068,10.072,10.068,10.072,5.0,1351400580,480.0
2012,10,28,6,29,10.044,10.044,10.044,10.044,0.7269,1351405740,4380.0
2012,10,28,7,3,10.02,10.02,9.85,9.85,56.17756600000001,1351407780,360.0
2012,10,28,8,2,9.999,9.999,9.999,9.999,0.46027,1351411320,600.0
2012,10,28,9,56,9.997,9.997,9.86,9.86,1.0164,1351418160,4260.0
2012,10,28,10,57,9.998,10.0,9.998,10.0,49.255031,1351421820,3660.0
2012,10,28,11,2,10.0,10.0,10.0,10.0,17.6234,1351422120,180.0
2012,10,28,12,7,10.0,10.0,10.0,10.0,3.22,1351426020,1140.0
2012,10,28,13,1,10.044,10.044,10.044,10.044,0.102045,1351429260,480.0
2012,10,28,14,12,10.101,10.101,10.101,10.101,4.39711,1351433520,840.0
2012,10,28,15,1,10.012,10.012,10.008,10.008,1.880578,1351436460,780.0
2012,10,28,16,0,10.233,10.24,10.233,10.24,18.49995,1351440000,60.0
2012,10,28,17,2,10.23,10.23,10.1,10.1,2.71204,1351443720,1140.0
2012,10,28,18,5,10.237,10.237,10.237,10.237,2.0,1351447500,420.0
2012,10,28,19,2,10.19,10.19,10.051,10.051,11.61640044,1351450920,240.0
2012,10,28,20,12,10.209,10.347,10.209,10.347,68.73784599999999,1351455120,960.0
2012,10,28,21,2,10.25,10.25,10.127,10.127,1.5949913,1351458120,1020.0
2012,10,28,22,8,10.111,10.111,10.111,10.111,1.0,1351462080,540.0
2012,10,28,23,1,10.165,10.165,10.165,10.165,0.226722,1351465260,300.0
2012,10,29,0,0,10.199,10.2,10.199,10.2,48.39398,1351468800,60.0
2012,10,29,1,0,10.201,10.201,10.201,10.201,2.32,1351472400,240.0
2012,10,29,2,11,10.247,10.247,10.247,10.247,1.50737,1351476660,720.0
2012,10,29,3,4,10.204,10.204,10.176,10.176,42.200053,1351479840,1260.0
2012,10,29,4,16,10.102,10.102,10.102,10.102,1.0,1351484160,1980.0
2012,10,29,5,19,10.252,10.252,10.252,10.252,0.146,1351487940,1800.0
2012,10,29,6,5,10.31,10.31,10.31,10.31,5.4,1351490700,540.0
2012,10,29,7,1,10.248,10.25,10.248,10.25,8.21308,1351494060,720.0
2012,10,29,8,15,10.349,10.349,10.349,10.349,1.0,1351498500,1320.0
2012,10,29,9,1,10.345,10.399,10.345,10.399,38.399999,1351501260,1140.0
2012,10,29,10,3,10.4,10.4,10.4,10.4,18.10999,1351504980,1140.0
2012,10,29,11,6,10.36,10.36,10.36,10.36,0.1,1351508760,1140.0
2012,10,29,12,10,10.3,10.3,10.263,10.263,6.63117,1351512600,840.0
2012,10,29,13,19,10.386,10.386,10.386,10.386,1.0,1351516740,3660.0
2012,10,29,14,7,10.245,10.245,10.245,10.245,0.579,1351519620,1320.0
2012,10,29,15,11,10.154,10.154,10.154,10.154,1.0,1351523460,1800.0
2012,10,29,16,12,10.221,10.221,10.221,10.221,0.961206,1351527120,1020.0
2012,10,29,17,12,10.239,10.239,10.239,10.239,0.385702,1351530720,1200.0
2012,10,29,18,56,10.212,10.212,10.187,10.187,13.25779,1351536960,5220.0
2012,10,29,19,22,10.186,10.186,10.186,10.186,0.24,1351538520,1560.0
2012,10,29,20,18,10.3,10.3,10.3,10.3,44.9512,1351541880,1680.0
2012,10,29,21,5,10.289,10.289,10.289,10.289,0.6327,1351544700,480.0
2012,10,29,22,15,10.329,10.33,10.329,10.33,18.03602,1351548900,1440.0
2012,10,29,23,0,10.25,10.25,10.25,10.25,10.0,1351551600,660.0
2012,10,30,0,0,10.26,10.26,10.26,10.26,24.048,1351555200,120.0
2012,10,30,1,2,10.268,10.27,10.268,10.27,55.8255,1351558920,240.0
2012,10,30,2,3,10.249,10.249,10.249,10.249,1.922,1351562580,540.0
2012,10,30,3,4,10.27,10.27,10.27,10.27,10.6,1351566240,660.0
2012,10,30,4,4,10.24,10.24,10.185,10.185,39.95998,1351569840,300.0
2012,10,30,5,1,10.341,10.341,10.341,10.341,8.03987,1351573260,1020.0
2012,10,30,6,1,10.345,10.345,10.345,10.345,0.417,1351576860,900.0
2012,10,30,7,0,10.274,10.274,10.274,10.274,1.0,1351580400,120.0
2012,10,30,8,1,10.334,10.334,10.334,10.334,0.368,1351584060,120.0
2012,10,30,9,8,10.4,10.4,10.4,10.4,0.2,1351588080,2640.0
2012,10,30,10,16,10.372,10.45,10.372,10.45,68.371706,1351592160,2460.0
2012,10,30,11,6,10.44,10.45,10.44,10.45,41.86076,1351595160,480.0
2012,10,30,12,3,10.485,10.485,10.404000000000002,10.404000000000002,2.394,1351598580,420.0
2012,10,30,13,10,10.47,10.47,10.41,10.41,14.885,1351602600,1080.0
2012,10,30,14,7,10.382,10.382,10.382,10.382,1.568,1351606020,720.0
2012,10,30,15,0,10.366,10.366,10.351,10.351,11.199997,1351609200,180.0
2012,10,30,16,4,10.36,10.36,10.36,10.36,0.79851,1351613040,3840.0
2012,10,30,20,24,10.359000000000002,10.359000000000002,10.359000000000002,10.359000000000002,3.89521,1351628640,12900.0
2012,10,30,21,7,10.396,10.396,10.396,10.396,2.43392,1351631220,720.0
2012,10,30,22,0,10.39,10.4,10.39,10.4,5.37,1351634400,360.0
2012,10,30,23,1,10.39,10.4,10.39,10.4,77.421284,1351638060,120.0
2012,10,31,0,5,10.399,10.4,10.399,10.4,7.098,1351641900,540.0
2012,10,31,1,7,10.45,10.45,10.45,10.45,23.88495,1351645620,720.0
2012,10,31,2,17,10.4,10.4,10.4,10.4,33.5305,1351649820,1380.0
2012,10,31,3,0,10.43,10.43,10.43,10.43,39.968794,1351652400,60.0
2012,10,31,4,0,10.401,10.401,10.401,10.401,1.44977,1351656000,120.0
2012,10,31,5,12,10.46,10.46,10.46,10.46,0.362041,1351660320,2400.0
2012,10,31,6,1,10.47,10.470999999999998,10.47,10.470999999999998,39.230888,1351663260,240.0
2012,10,31,7,16,10.55,10.55,10.55,10.55,0.601667,1351667760,1080.0
2012,10,31,8,2,10.599,10.6,10.489,10.489,15.500004,1351670520,180.0
2012,10,31,9,5,10.6,10.6,10.6,10.6,0.337932,1351674300,600.0
2012,10,31,10,2,10.649,10.65,10.649,10.65,6.48865,1351677720,540.0
2012,10,31,11,9,10.729,10.78,10.729,10.78,47.77848,1351681740,1500.0
2012,10,31,12,15,10.729,10.729,10.729,10.729,0.101048,1351685700,1800.0
2012,10,31,13,9,10.699000000000002,10.699000000000002,10.699000000000002,10.699000000000002,0.393474,1351688940,900.0
2012,10,31,14,2,10.634,10.634,10.634,10.634,1.97312,1351692120,600.0
2012,10,31,15,6,10.601,10.601,10.601,10.601,2.0317,1351695960,1020.0
2012,10,31,16,31,10.67,10.67,10.67,10.67,4.81,1351701060,2040.0
2012,10,31,17,22,10.62,10.62,10.62,10.62,0.6705178,1351704120,2280.0
2012,10,31,18,0,10.623,10.623,10.623,10.623,2.894529,1351706400,180.0
2012,10,31,19,12,10.61,10.61,10.61,10.61,0.2,1351710720,1020.0
2012,10,31,20,4,10.613,10.613,10.613,10.613,0.281,1351713840,300.0
2012,10,31,21,30,10.646,10.646,10.645,10.645,3.169596,1351719000,1920.0
2012,10,31,22,15,10.642,10.642,10.642,10.642,1.22412,1351721700,2160.0
2012,10,31,23,21,10.643,10.643,10.643,10.643,0.15,1351725660,2640.0
2012,11,1,0,0,10.69,10.69,10.6,10.6,65.79875,1351728000,60.0
2012,11,1,1,15,10.699000000000002,10.7,10.699000000000002,10.7,7.832321,1351732500,1140.0
2012,11,1,2,0,10.642,10.642,10.642,10.642,100.365,1351735200,60.0
2012,11,1,3,1,10.86,10.86,10.86,10.86,0.1,1351738860,120.0
2012,11,1,4,4,10.802,10.802,10.802,10.802,0.0244438,1351742640,540.0
2012,11,1,5,2,10.8,10.8,10.8,10.8,0.735051,1351746120,180.0
2012,11,1,6,27,10.847,10.847,10.847,10.847,0.1,1351751220,2040.0
2012,11,1,7,1,10.917,10.917,10.917,10.917,0.796524,1351753260,1140.0
2012,11,1,8,3,10.935,10.935,10.935,10.935,3.36081,1351756980,240.0
2012,11,1,9,4,10.924,10.924,10.923,10.923,2.8877,1351760640,540.0
2012,11,1,10,25,11.085,11.085,11.085,11.085,6.42963,1351765500,2100.0
2012,11,1,11,0,10.9,10.9,10.9,10.9,24.2539,1351767600,60.0
2012,11,1,12,21,10.929,10.929,10.929,10.929,2.1362400000000004,1351772460,1320.0
2012,11,1,13,0,10.992,10.992,10.992,10.992,7.698132000000001,1351774800,1740.0
2012,11,1,14,1,10.938,10.938,10.938,10.938,0.1,1351778460,240.0
2012,11,1,15,2,10.863,10.863,10.863,10.863,0.7341,1351782120,360.0
2012,11,1,16,12,10.874,10.874,10.874,10.874,0.2,1351786320,1200.0
2012,11,1,17,11,10.903,10.903,10.903,10.903,0.275068,1351789860,2160.0
2012,11,1,18,0,10.88,10.88,10.88,10.88,5.243074,1351792800,900.0
2012,11,1,19,4,10.874,10.874,10.874,10.874,1.366,1351796640,1800.0
2012,11,1,20,18,10.934,10.937,10.934,10.937,3.116527,1351801080,1440.0
2012,11,1,21,35,10.901,10.901,10.9,10.9,7.276839,1351805700,2160.0
2012,11,1,22,30,10.911,10.911,10.9,10.9,58.12,1351809000,2700.0
2012,11,1,23,25,10.83,10.83,10.83,10.83,0.8994,1351812300,1560.0
2012,11,2,0,20,10.815,10.815,10.815,10.815,0.2875,1351815600,1260.0
2012,11,2,1,8,10.787,10.791,10.787,10.791,7.40085,1351818480,1260.0
2012,11,2,2,0,10.794,10.796,10.794,10.796,45.62713,1351821600,180.0
2012,11,2,3,17,10.743,10.743,10.743,10.743,0.9995,1351826220,1140.0
2012,11,2,4,9,10.778,10.778,10.778,10.778,0.213,1351829340,1560.0
2012,11,2,5,5,10.800999999999998,10.800999999999998,10.800999999999998,10.800999999999998,0.400602,1351832700,720.0
2012,11,2,6,1,10.697,10.697,10.697,10.697,3.2136400000000003,1351836060,120.0
2012,11,2,7,3,10.668,10.668,10.668,10.668,1.0,1351839780,1380.0
2012,11,2,8,9,10.59,10.59,10.5,10.5,198.954927,1351843740,1560.0
2012,11,2,9,4,10.697,10.697,10.697,10.697,6.28,1351847040,1020.0
2012,11,2,10,12,10.662,10.667,10.662,10.667,12.09653,1351851120,1140.0
2012,11,2,11,4,10.362,10.362,10.356,10.356,50.117797,1351854240,1560.0
2012,11,2,12,14,10.563,10.69,10.563,10.69,9.6,1351858440,1020.0
2012,11,2,13,9,10.643,10.69,10.643,10.69,16.79041,1351861740,1320.0
2012,11,2,14,14,10.518,10.518,10.518,10.518,0.17085799999999998,1351865640,2640.0
2012,11,2,15,3,10.55,10.55,10.55,10.55,23.5385,1351868580,300.0
2012,11,2,16,8,10.498,10.499,10.498,10.499,25.000020000000006,1351872480,1020.0
2012,11,2,17,20,10.470999999999998,10.470999999999998,10.470999999999998,10.470999999999998,0.32,1351876800,3540.0
2012,11,2,18,12,10.498,10.499,10.498,10.499,10.02,1351879920,780.0
2012,11,2,19,4,10.449000000000002,10.45,10.449000000000002,10.45,7.872319999999998,1351883040,660.0
2012,11,2,20,2,10.448,10.45,10.448,10.45,19.24593,1351886520,300.0
2012,11,2,21,4,10.413,10.413,10.413,10.413,8.925880000000003,1351890240,360.0
2012,11,2,22,3,10.5,10.5,10.431,10.431,8.914539999999997,1351893780,360.0
2012,11,2,23,0,10.47,10.47,10.428,10.428,23.00004,1351897200,180.0
2012,11,3,0,5,10.3,10.3,10.3,10.3,12.52156,1351901100,480.0
2012,11,3,1,0,10.2,10.2,10.2,10.2,0.5,1351904400,300.0
2012,11,3,2,0,10.26,10.26,10.26,10.26,46.77,1351908000,900.0
2012,11,3,3,2,10.2,10.2,10.2,10.2,0.5,1351911720,180.0
2012,11,3,4,4,10.349,10.35,10.349,10.35,20.65281,1351915440,420.0
2012,11,3,5,6,10.347,10.35,10.347,10.35,19.27124,1351919160,420.0
2012,11,3,6,0,10.2,10.2,10.2,10.2,1.825385,1351922400,60.0
2012,11,3,7,1,10.116,10.116,10.112,10.112,50.940013,1351926060,120.0
2012,11,3,8,8,10.2,10.2,10.2,10.2,48.2925,1351930080,1440.0
2012,11,3,9,0,10.26,10.26,10.26,10.26,3.0,1351933200,60.0
2012,11,3,10,0,10.319,10.319,10.319,10.319,1.4,1351936800,120.0
2012,11,3,11,10,10.319,10.319,10.319,10.319,1.93292,1351941000,3720.0
2012,11,3,12,13,10.3,10.3,10.3,10.3,25.8952,1351944780,1140.0
2012,11,3,13,23,10.24,10.24,10.2,10.2,23.150082,1351948980,1560.0
2012,11,3,14,5,10.3,10.3,10.3,10.3,22.0,1351951500,1080.0
2012,11,3,15,14,10.298,10.299,10.298,10.299,13.268598,1351955640,1080.0
2012,11,3,16,29,10.298,10.298,10.298,10.298,0.188398,1351960140,2220.0
2012,11,3,17,8,10.3,10.3,10.3,10.3,2.13388,1351962480,1860.0
2012,11,3,18,33,10.121,10.121,10.121,10.121,1.0,1351967580,2760.0
2012,11,3,19,7,10.122,10.122,10.122,10.122,0.205057,1351969620,2040.0
2012,11,3,20,1,10.211,10.211,10.211,10.211,0.1,1351972860,300.0
2012,11,3,21,14,10.251,10.251,10.11,10.11,200.00003,1351977240,900.0
2012,11,3,22,2,10.204,10.204,10.204,10.204,1.0,1351980120,1680.0
2012,11,3,23,3,10.15,10.2,10.15,10.2,48.2892,1351983780,1020.0
2012,11,4,0,1,10.299,10.3,10.299,10.3,143.4652,1351987260,780.0
2012,11,4,1,2,10.234,10.234,10.234,10.234,1.65757,1351990920,300.0
2012,11,4,2,3,10.245,10.25,10.245,10.25,116.5449,1351994580,360.0
2012,11,4,3,0,10.279000000000002,10.279000000000002,10.279000000000002,10.279000000000002,0.521508,1351998000,60.0
2012,11,4,4,14,10.347,10.348,10.347,10.348,5.5,1352002440,1020.0
2012,11,4,5,3,10.349,10.349,10.3,10.3,401.96418,1352005380,480.0
2012,11,4,6,32,10.38,10.38,10.38,10.38,7.1169699999999985,1352010720,1980.0
2012,11,4,7,10,10.4,10.4,10.4,10.4,0.301,1352013000,960.0
2012,11,4,8,0,10.352,10.352,10.35,10.35,3.869,1352016000,360.0
2012,11,4,9,5,10.355,10.355,10.355,10.355,0.7342,1352019900,780.0
2012,11,4,10,10,10.427,10.43,10.427,10.43,13.9,1352023800,660.0
2012,11,4,11,0,10.449000000000002,10.449000000000002,10.449000000000002,10.449000000000002,0.5,1352026800,60.0
2012,11,4,12,48,10.369000000000002,10.369000000000002,10.369000000000002,10.369000000000002,1.954,1352033280,4920.0
2012,11,4,13,21,10.389,10.389,10.389,10.389,1.143,1352035260,1920.0
2012,11,4,14,1,10.4,10.4,10.4,10.4,0.5,1352037660,2280.0
2012,11,4,15,0,10.369000000000002,10.369000000000002,10.367,10.367,12.919,1352041200,60.0
2012,11,4,16,15,10.367,10.367,10.367,10.367,0.26591,1352045700,2460.0
2012,11,4,17,22,10.364,10.364,10.364,10.364,5.82244,1352049720,1380.0
2012,11,4,18,15,10.355,10.355,10.355,10.355,0.32,1352052900,1080.0
2012,11,4,19,11,10.35,10.35,10.35,10.35,20.000035,1352056260,2940.0
2012,11,4,20,3,10.388,10.388,10.388,10.388,4.0310000000000015,1352059380,360.0
2012,11,4,21,2,10.353,10.353,10.353,10.353,0.105,1352062920,1320.0
2012,11,4,22,45,10.306,10.306,10.306,10.306,0.924,1352069100,3300.0
2012,11,4,23,5,10.201,10.201,10.1,10.1,118.999978,1352070300,1080.0
2012,11,5,0,2,10.216,10.216,10.216,10.216,0.1,1352073720,1080.0
2012,11,5,1,6,10.231,10.231,10.231,10.231,0.66,1352077560,840.0
2012,11,5,2,1,10.2,10.2,10.2,10.2,0.1,1352080860,120.0
2012,11,5,3,3,10.199,10.199,10.199,10.199,5.7875,1352084580,240.0
2012,11,5,4,2,10.25,10.25,10.25,10.25,1.39299,1352088120,180.0
2012,11,5,5,2,10.373,10.373,10.373,10.373,0.17934,1352091720,1140.0
2012,11,5,6,4,10.2,10.2,10.2,10.2,5.99,1352095440,1080.0
2012,11,5,7,0,10.109,10.109,10.109,10.109,0.316,1352098800,60.0
2012,11,5,8,3,10.3,10.44,10.3,10.44,912.01036,1352102580,600.0
2012,11,5,9,20,10.379,10.379,10.379,10.379,1.336,1352107200,1740.0
2012,11,5,10,21,10.39,10.39,10.39,10.39,0.310888,1352110860,1500.0
2012,11,5,11,29,10.36,10.363,10.36,10.363,2.35144,1352114940,1980.0
2012,11,5,12,8,10.377,10.377,10.377,10.377,1.0,1352117280,900.0
2012,11,5,13,33,10.37,10.37,10.37,10.37,1.90002,1352122380,3540.0
2012,11,5,14,2,10.37,10.37,10.37,10.37,0.599,1352124120,240.0
2012,11,5,15,6,10.306,10.306,10.306,10.306,0.201627,1352127960,2580.0
2012,11,5,16,26,10.308,10.308,10.308,10.308,0.1126,1352132760,2220.0
2012,11,5,17,3,10.309,10.309,10.309,10.309,0.2,1352134980,540.0
2012,11,5,18,6,10.362,10.362,10.362,10.362,0.2,1352138760,600.0
2012,11,5,19,22,10.339,10.339,10.339,10.339,0.207,1352143320,1500.0
2012,11,5,20,4,10.333,10.333,10.333,10.333,0.639,1352145840,360.0
2012,11,5,21,34,10.255999999999998,10.255999999999998,10.226,10.226,1.5,1352151240,2940.0
2012,11,5,22,3,10.203,10.203,10.201,10.201,299.9996,1352152980,720.0
2012,11,5,23,0,10.2,10.2,10.2,10.2,9.663,1352156400,300.0
2012,11,6,0,0,10.35,10.35,10.35,10.35,27.75,1352160000,60.0
2012,11,6,1,0,10.311,10.311,10.31,10.31,4.117,1352163600,120.0
2012,11,6,2,14,10.356,10.356,10.356,10.356,1.0,1352168040,1980.0
2012,11,6,3,0,10.38,10.38,10.38,10.38,40.375,1352170800,60.0
2012,11,6,4,0,10.394,10.394,10.394,10.394,0.8081,1352174400,120.0
2012,11,6,5,3,10.37,10.37,10.37,10.37,1.24,1352178180,780.0
2012,11,6,6,0,10.421,10.422,10.421,10.422,19.07923,1352181600,60.0
2012,11,6,7,17,10.44,10.44,10.44,10.44,1.0,1352186220,1140.0
2012,11,6,8,1,10.495,10.497,10.495,10.497,26.2455,1352188860,300.0
2012,11,6,9,2,10.497,10.497,10.497,10.497,2.0,1352192520,180.0
2012,11,6,10,4,10.5,10.5,10.5,10.5,1.96831,1352196240,720.0
2012,11,6,11,0,10.549,10.55,10.549,10.55,18.6,1352199600,60.0
2012,11,6,12,7,10.55,10.55,10.55,10.55,4.5,1352203620,1620.0
2012,11,6,13,27,10.519,10.519,10.519,10.519,0.278148,1352208420,3000.0
2012,11,6,14,7,10.52,10.52,10.52,10.52,0.1573,1352210820,480.0
2012,11,6,15,2,10.523,10.523,10.523,10.523,1.129,1352214120,180.0
2012,11,6,16,1,10.517,10.517,10.517,10.517,1.0,1352217660,1080.0
2012,11,6,17,3,10.459,10.459,10.455,10.455,159.9995,1352221380,360.0
2012,11,6,18,2,10.425,10.425,10.424,10.424,4.768543,1352224920,240.0
2012,11,6,19,2,10.437,10.437,10.405,10.405,19.98,1352228520,240.0
2012,11,6,20,10,10.461,10.461,10.46,10.46,1.527,1352232600,660.0
2012,11,6,21,2,10.522,10.522,10.522,10.522,9.0,1352235720,480.0
2012,11,6,22,0,10.45,10.45,10.45,10.45,0.999522,1352239200,720.0
2012,11,6,23,0,10.5,10.5,10.5,10.5,1.03613,1352242800,60.0
2012,11,7,0,26,10.451,10.451,10.451,10.451,1.54964,1352247960,2340.0
2012,11,7,1,16,10.51,10.519,10.51,10.519,130.9581,1352250960,1440.0
2012,11,7,2,9,10.47,10.47,10.47,10.47,0.19144,1352254140,840.0
2012,11,7,3,0,10.550999999999998,10.59,10.550999999999998,10.59,37.6067,1352257200,60.0
2012,11,7,4,5,10.659,10.668,10.659,10.668,24.423784,1352261100,480.0
2012,11,7,5,0,10.625,10.65,10.625,10.65,9.22572,1352264400,840.0
2012,11,7,6,0,10.563,10.563,10.563,10.563,0.372368,1352268000,60.0
2012,11,7,7,0,10.6,10.6,10.6,10.6,0.00023665,1352271600,900.0
2012,11,7,8,8,10.6,10.6,10.6,10.6,151.0,1352275680,540.0
2012,11,7,9,0,10.657,10.657,10.657,10.657,0.1,1352278800,60.0
2012,11,7,10,8,10.653,10.653,10.653,10.653,3.5226,1352282880,1800.0
2012,11,7,11,3,10.709,10.709,10.709,10.709,16.1106,1352286180,360.0
2012,11,7,12,1,10.655,10.655,10.655,10.655,45.86,1352289660,420.0
2012,11,7,13,22,10.697,10.697,10.697,10.697,4.5,1352294520,1560.0
2012,11,7,14,5,10.675999999999998,10.675999999999998,10.675999999999998,10.675999999999998,0.352596,1352297100,660.0
2012,11,7,15,22,10.56,10.56,10.56,10.56,0.1,1352301720,3480.0
2012,11,7,16,1,10.648,10.65,10.648,10.65,19.75995,1352304060,1680.0
2012,11,7,17,4,10.699000000000002,10.699000000000002,10.699000000000002,10.699000000000002,2.0,1352307840,600.0
2012,11,7,18,1,10.7,10.7,10.7,10.7,3.05,1352311260,120.0
2012,11,7,19,1,10.702,10.702,10.702,10.702,1.22118,1352314860,180.0
2012,11,7,20,3,10.6,10.6,10.6,10.6,21.1545,1352318580,420.0
2012,11,7,21,14,10.68,10.68,10.68,10.68,1.0,1352322840,2160.0
2012,11,7,22,24,10.703,10.703,10.703,10.703,3.0,1352327040,1800.0
2012,11,7,23,6,10.65,10.65,10.65,10.65,0.151,1352329560,600.0
2012,11,8,0,24,10.773,10.774,10.773,10.774,0.327771,1352334240,4200.0
2012,11,8,1,0,10.630999999999998,10.65,10.630999999999998,10.65,100.311,1352336400,60.0
2012,11,8,2,0,10.681,10.682,10.681,10.682,0.1450621,1352340000,60.0
2012,11,8,3,1,10.678,10.678,10.678,10.678,10.0,1352343660,180.0
2012,11,8,4,3,10.671,10.671,10.671,10.671,0.13812,1352347380,780.0
2012,11,8,5,2,10.675,10.675,10.675,10.675,7.06134,1352350920,1260.0
2012,11,8,6,0,10.65,10.65,10.65,10.65,9.35387,1352354400,60.0
2012,11,8,7,39,10.677,10.677,10.677,10.677,4.15024,1352360340,2580.0
2012,11,8,8,6,10.625,10.625,10.625,10.625,8.26186,1352361960,480.0
2012,11,8,9,1,10.749,10.749,10.749,10.749,1.05132,1352365260,300.0
2012,11,8,10,54,10.653,10.653,10.653,10.653,2.4000017,1352372040,3480.0
2012,11,8,11,24,10.663,10.663,10.663,10.663,0.179,1352373840,1740.0
2012,11,8,12,14,10.671,10.671,10.671,10.671,1.3,1352376840,900.0
2012,11,8,13,2,10.698,10.698,10.698,10.698,0.939,1352379720,840.0
2012,11,8,14,3,10.598,10.598,10.598,10.598,11.04,1352383380,1020.0
2012,11,8,15,18,10.64,10.64,10.639,10.639,0.9236,1352387880,2100.0
2012,11,8,16,16,10.708,10.71,10.708,10.71,4.959484,1352391360,1200.0
2012,11,8,17,16,10.69,10.69,10.69,10.69,4.94108,1352394960,1560.0
2012,11,8,18,5,10.622,10.622,10.622,10.622,0.2,1352397900,540.0
2012,11,8,19,1,10.550999999999998,10.550999999999998,10.550999999999998,10.550999999999998,0.877784,1352401260,180.0
2012,11,8,20,8,10.55,10.55,10.55,10.55,0.43363,1352405280,1200.0
2012,11,8,21,27,10.501,10.501,10.501,10.501,5.600004,1352410020,2640.0
2012,11,8,22,1,10.53,10.53,10.53,10.53,6.4,1352412060,1080.0
2012,11,8,23,12,10.543,10.543,10.543,10.543,0.472586,1352416320,1800.0
2012,11,9,0,0,10.51,10.51,10.51,10.51,0.40603,1352419200,720.0
2012,11,9,1,0,10.63,10.63,10.63,10.63,4.399108999999998,1352422800,60.0
2012,11,9,2,3,10.5,10.5,10.5,10.5,1.3441,1352426580,660.0
2012,11,9,3,3,10.601,10.601,10.601,10.601,2.193628,1352430180,420.0
2012,11,9,4,1,10.64,10.64,10.64,10.64,18.3623,1352433660,420.0
2012,11,9,5,6,10.61,10.674,10.61,10.674,21.044798,1352437560,600.0
2012,11,9,6,7,10.626,10.626,10.626,10.626,0.24961,1352441220,720.0
2012,11,9,7,6,10.628,10.628,10.550999999999998,10.550999999999998,49.93999,1352444760,660.0
2012,11,9,8,3,10.601,10.601,10.601,10.601,55.27,1352448180,720.0
2012,11,9,9,9,10.55,10.55,10.55,10.55,0.202827,1352452140,1020.0
2012,11,9,10,3,10.543,10.543,10.543,10.543,6.0,1352455380,300.0
2012,11,9,11,0,10.649,10.65,10.649,10.65,21.99995,1352458800,240.0
2012,11,9,12,0,10.608,10.608,10.608,10.608,1.93341,1352462400,120.0
2012,11,9,13,24,10.605,10.605,10.603,10.603,0.937233,1352467440,1800.0
2012,11,9,14,12,10.603,10.603,10.602,10.602,13.107476,1352470320,2880.0
2012,11,9,15,2,10.601,10.601,10.601,10.601,1.98,1352473320,360.0
2012,11,9,16,4,10.63,10.63,10.61,10.61,16.173911999999998,1352477040,660.0
2012,11,9,17,3,10.553,10.553,10.55,10.55,72.980331,1352480580,360.0
2012,11,9,18,12,10.612,10.612,10.612,10.612,0.718286,1352484720,1560.0
2012,11,9,19,37,10.563,10.563,10.563,10.563,0.401,1352489820,3360.0
2012,11,9,20,2,10.56,10.56,10.556,10.556,40.2924,1352491320,420.0
2012,11,9,21,24,10.52,10.52,10.52,10.52,0.224334,1352496240,1920.0
2012,11,9,22,7,10.55,10.55,10.55,10.55,2.91407,1352498820,480.0
2012,11,9,23,2,10.65,10.65,10.65,10.65,1.68008,1352502120,360.0
2012,11,10,0,14,10.556,10.556,10.556,10.556,1.0,1352506440,1080.0
2012,11,10,1,0,10.6,10.6,10.6,10.6,42.2641,1352509200,60.0
2012,11,10,2,4,10.522,10.522,10.52,10.52,43.94,1352513040,540.0
2012,11,10,3,0,10.515999999999998,10.515999999999998,10.515,10.515,58.93941,1352516400,60.0
2012,11,10,4,8,10.588,10.6,10.588,10.6,24.75999,1352520480,540.0
2012,11,10,5,5,10.59,10.59,10.59,10.59,0.43937,1352523900,660.0
2012,11,10,6,5,10.592,10.592,10.592,10.592,0.108076,1352527500,840.0
2012,11,10,7,8,10.65,10.65,10.65,10.65,0.8268,1352531280,660.0
2012,11,10,8,2,10.601,10.601,10.601,10.601,0.5028,1352534520,540.0
2012,11,10,10,28,10.606,10.606,10.606,10.606,0.5156,1352543280,7500.0
2012,11,10,11,0,10.7,10.7,10.7,10.7,11.2791,1352545200,300.0
2012,11,10,12,10,10.698,10.698,10.698,10.698,1.3730000000000002,1352549400,2520.0
2012,11,10,13,4,10.608,10.608,10.608,10.608,0.506552,1352552640,600.0
2012,11,10,14,11,10.609000000000002,10.609000000000002,10.609000000000002,10.609000000000002,0.1,1352556660,3960.0
2012,11,10,15,13,10.65,10.65,10.65,10.65,0.5649,1352560380,1440.0
2012,11,10,16,9,10.615,10.615,10.615,10.615,0.303,1352563740,720.0
2012,11,10,17,35,10.621,10.621,10.621,10.621,0.19,1352568900,3240.0
2012,11,10,18,0,10.617,10.617,10.617,10.617,4.21095,1352570400,540.0
2012,11,10,19,7,10.56,10.56,10.56,10.56,1.25,1352574420,660.0
2012,11,10,20,13,10.571,10.571,10.571,10.571,2.499998,1352578380,1140.0
2012,11,10,22,10,10.622,10.622,10.622,10.622,0.403692,1352585400,4800.0
2012,11,10,23,0,10.635,10.64,10.635,10.64,90.15002,1352588400,480.0
2012,11,11,0,0,10.615,10.615,10.615,10.615,13.3798,1352592000,60.0
2012,11,11,1,10,10.603,10.603,10.601,10.601,2.5714,1352596200,1140.0
2012,11,11,2,5,10.639,10.649,10.639,10.649,31.561027000000006,1352599500,840.0
2012,11,11,3,30,10.648,10.65,10.648,10.65,7.209999000000002,1352604600,2760.0
2012,11,11,4,5,10.65,10.65,10.65,10.65,3.49557,1352606700,780.0
2012,11,11,5,17,10.61,10.61,10.61,10.61,0.1677,1352611020,2520.0
2012,11,11,6,21,10.656,10.656,10.656,10.656,1.360893,1352614860,1380.0
2012,11,11,7,21,10.656,10.679,10.656,10.679,7.092267999999999,1352618460,1980.0
2012,11,11,8,1,10.66,10.66,10.66,10.66,1.34766,1352620860,2160.0
2012,11,11,9,13,10.66,10.66,10.66,10.66,10.77399,1352625180,1440.0
2012,11,11,10,12,10.65,10.65,10.65,10.65,0.4,1352628720,3480.0
2012,11,11,11,0,10.68,10.68,10.68,10.68,10.5,1352631600,2880.0
2012,11,11,14,8,10.652,10.652,10.652,10.652,2.0,1352642880,9900.0
2012,11,11,15,47,10.61,10.61,10.61,10.61,0.22503,1352648820,3180.0
2012,11,11,16,11,10.61,10.61,10.61,10.61,0.101843,1352650260,780.0
2012,11,11,17,16,10.601,10.601,10.601,10.601,1.7386,1352654160,1380.0
2012,11,11,18,2,10.651,10.651,10.651,10.651,1.77214,1352656920,360.0
2012,11,11,19,13,10.601,10.601,10.601,10.601,0.695,1352661180,1380.0
2012,11,11,20,26,10.601,10.601,10.6,10.6,18.98,1352665560,2640.0
2012,11,11,21,0,10.59,10.59,10.59,10.59,2.1,1352667600,180.0
2012,11,11,22,0,10.562,10.59,10.562,10.59,9.03715,1352671200,60.0
2012,11,11,23,0,10.638,10.638,10.638,10.638,0.17,1352674800,1560.0
2012,11,12,0,2,10.541,10.541,10.5,10.5,73.440783,1352678520,660.0
2012,11,12,1,4,10.496,10.496,10.496,10.496,0.156824,1352682240,660.0
2012,11,12,2,0,10.497,10.497,10.497,10.497,0.202041,1352685600,420.0
2012,11,12,3,4,10.4,10.4,10.4,10.4,45.491699,1352689440,300.0
2012,11,12,4,0,10.35,10.35,10.35,10.35,19.60313,1352692800,60.0
2012,11,12,5,2,10.399,10.399,10.399,10.399,10.6762,1352696520,540.0
2012,11,12,6,1,10.429,10.45,10.429,10.45,3.870831,1352700060,900.0
2012,11,12,7,16,10.441,10.441,10.441,10.441,1.514,1352704560,1200.0
2012,11,12,8,5,10.499,10.499,10.499,10.499,1.465,1352707500,840.0
2012,11,12,9,9,10.521,10.522,10.521,10.522,2.5799950000000003,1352711340,600.0
2012,11,12,10,4,10.353,10.353,10.352,10.352,17.979979999999994,1352714640,3000.0
2012,11,12,11,25,10.517,10.53,10.517,10.53,10.020007,1352719500,1620.0
2012,11,12,12,45,10.45,10.45,10.45,10.45,4.2101,1352724300,2820.0
2012,11,12,13,9,10.495,10.495,10.495,10.495,1.87595,1352725740,1140.0
2012,11,12,14,23,10.495,10.495,10.495,10.495,0.1462,1352730180,3420.0
2012,11,12,15,0,10.449000000000002,10.449000000000002,10.449000000000002,10.449000000000002,0.225461,1352732400,1860.0
2012,11,12,16,7,10.398,10.398,10.398,10.398,2.013299,1352736420,480.0
2012,11,12,17,2,10.425,10.425,10.425,10.425,0.6609999999999999,1352739720,2640.0
2012,11,12,18,2,10.523,10.523,10.523,10.523,0.6497850000000001,1352743320,1260.0
2012,11,12,19,13,10.599,10.599,10.599,10.599,10.94,1352747580,2520.0
2012,11,12,20,6,10.574000000000002,10.574000000000002,10.574000000000002,10.574000000000002,1.69278,1352750760,600.0
2012,11,12,21,2,10.549,10.549,10.549,10.549,0.1,1352754120,780.0
2012,11,12,22,0,10.55,10.55,10.55,10.55,0.5,1352757600,180.0
2012,11,12,23,1,10.679,10.691,10.679,10.691,9.962284,1352761260,600.0
2012,11,13,0,0,10.654000000000002,10.654000000000002,10.654000000000002,10.654000000000002,27.0282,1352764800,300.0
2012,11,13,1,2,10.699000000000002,10.699000000000002,10.699000000000002,10.699000000000002,0.22099,1352768520,300.0
2012,11,13,2,3,10.69,10.7,10.69,10.7,31.635235,1352772180,300.0
2012,11,13,3,1,10.7,10.7,10.7,10.7,40.6658,1352775660,240.0
2012,11,13,4,3,10.68,10.68,10.68,10.68,13.98,1352779380,360.0
2012,11,13,5,0,10.61,10.61,10.61,10.61,0.111986,1352782800,300.0
2012,11,13,6,6,10.712,10.714,10.712,10.714,10.0,1352786760,840.0
2012,11,13,7,13,10.749,10.749,10.749,10.749,1.54384,1352790780,1380.0
2012,11,13,8,7,10.75,10.79,10.75,10.79,7.485,1352794020,960.0
2012,11,13,9,0,10.73,10.73,10.73,10.73,1.0,1352797200,240.0
2012,11,13,10,16,10.787,10.789,10.787,10.789,7.800306699999998,1352801760,1260.0
2012,11,13,11,1,10.787,10.787,10.787,10.787,0.1,1352804460,1680.0
2012,11,13,12,4,10.789,10.789,10.789,10.789,6.11991,1352808240,780.0
2012,11,13,13,4,10.74,10.74,10.74,10.74,0.1541,1352811840,300.0
2012,11,13,14,0,10.732,10.732,10.732,10.732,0.40799,1352815200,420.0
2012,11,13,15,16,10.749,10.749,10.749,10.749,0.100306,1352819760,1680.0
2012,11,13,16,19,10.672,10.672,10.671,10.671,3.844,1352823540,2280.0
2012,11,13,17,1,10.68,10.68,10.68,10.68,1.037023,1352826060,1380.0
2012,11,13,18,11,10.698,10.699000000000002,10.698,10.699000000000002,10.114117,1352830260,1680.0
2012,11,13,19,0,10.7,10.7,10.7,10.7,0.3,1352833200,60.0
2012,11,13,20,2,10.748,10.748,10.748,10.748,0.1500003,1352836920,300.0
2012,11,13,21,0,10.694,10.694,10.694,10.694,0.25,1352840400,60.0
2012,11,13,22,8,10.674,10.674,10.673,10.673,2.8893,1352844480,1020.0
2012,11,13,23,6,10.68,10.68,10.68,10.68,0.85,1352847960,480.0
2012,11,14,0,8,10.7,10.7,10.7,10.7,0.35,1352851680,1200.0
2012,11,14,1,4,10.69,10.69,10.69,10.69,0.5,1352855040,300.0
2012,11,14,2,13,10.68,10.68,10.68,10.68,0.235817,1352859180,840.0
2012,11,14,3,0,10.68,10.68,10.68,10.68,32.7913,1352862000,120.0
2012,11,14,4,2,10.687,10.687,10.687,10.687,2.0,1352865720,420.0
2012,11,14,5,0,10.695,10.695,10.695,10.695,0.603206,1352869200,60.0
2012,11,14,6,10,10.7,10.7,10.7,10.7,2.08,1352873400,780.0
2012,11,14,7,0,10.674,10.674,10.674,10.674,0.859849,1352876400,180.0
2012,11,14,8,0,10.7,10.7,10.7,10.7,5.0,1352880000,60.0
2012,11,14,9,3,10.7,10.748,10.7,10.748,14.95,1352883780,240.0
2012,11,14,10,5,10.746,10.75,10.746,10.75,91.697738,1352887500,3000.0
2012,11,14,11,2,10.749,10.75,10.749,10.75,45.82988,1352890920,480.0
2012,11,14,12,23,10.74,10.74,10.74,10.74,0.348,1352895780,4020.0
2012,11,14,13,14,10.74,10.74,10.74,10.74,9.73,1352898840,2880.0
2012,11,14,14,50,10.69,10.69,10.69,10.69,0.131396,1352904600,3180.0
2012,11,14,15,20,10.7,10.7,10.7,10.7,0.2272,1352906400,1740.0
2012,11,14,16,3,10.701,10.701,10.7,10.7,5.1,1352908980,240.0
2012,11,14,17,1,10.72,10.72,10.72,10.72,0.42097,1352912460,360.0
2012,11,14,18,13,10.684,10.684,10.684,10.684,0.735132,1352916780,1020.0
2012,11,14,19,17,10.666,10.666,10.666,10.666,0.1,1352920620,1620.0
2012,11,14,20,12,10.657,10.657,10.657,10.657,2.104026,1352923920,1020.0
2012,11,14,21,18,10.659,10.659,10.658,10.658,1.0,1352927880,1500.0
2012,11,14,22,0,10.7,10.7,10.7,10.7,0.21,1352930400,480.0
2012,11,14,23,1,10.699000000000002,10.7,10.699000000000002,10.7,13.3578,1352934060,1680.0
2012,11,15,0,2,10.71,10.71,10.71,10.71,45.9,1352937720,720.0
2012,11,15,1,8,10.682,10.682,10.682,10.682,17.6,1352941680,660.0
2012,11,15,2,18,10.681,10.681,10.681,10.681,6.99,1352945880,1140.0
2012,11,15,3,3,10.73,10.73,10.73,10.73,12.899998,1352948580,480.0
2012,11,15,4,3,10.702,10.702,10.702,10.702,0.2265,1352952180,2220.0
2012,11,15,5,27,10.703,10.703,10.702,10.702,0.8391006,1352957220,2580.0
2012,11,15,6,8,10.701,10.701,10.7,10.7,14.149989,1352959680,720.0
2012,11,15,7,8,10.691,10.691,10.69,10.69,0.24,1352963280,1620.0
2012,11,15,8,18,10.69,10.69,10.69,10.69,0.442,1352967480,1200.0
2012,11,15,9,25,10.692,10.692,10.692,10.692,0.127,1352971500,2400.0
2012,11,15,10,0,10.74,10.74,10.74,10.74,4.0,1352973600,60.0
2012,11,15,11,1,10.74,10.74,10.74,10.74,11.8643,1352977260,120.0
2012,11,15,12,2,10.74,10.74,10.74,10.74,6.0,1352980920,360.0
2012,11,15,13,0,10.754,10.754,10.754,10.754,0.265,1352984400,180.0
2012,11,15,14,14,10.788,10.791,10.788,10.791,54.90898000000001,1352988840,1020.0
2012,11,15,15,36,10.791,10.791,10.791,10.791,0.9,1352993760,2220.0
2012,11,15,16,2,10.799,10.799,10.799,10.799,1.0,1352995320,480.0
2012,11,15,17,16,10.79,10.79,10.79,10.79,7.845,1352999760,3120.0
2012,11,15,18,29,10.788,10.788,10.788,10.788,0.8474149999999999,1353004140,2100.0
2012,11,15,19,35,10.743,10.743,10.74,10.74,24.68,1353008100,3180.0
2012,11,15,20,4,10.742,10.742,10.741,10.741,7.07477,1353009840,1740.0
2012,11,15,21,21,10.68,10.68,10.68,10.68,1.0,1353014460,3300.0
2012,11,15,22,2,10.725,10.725,10.725,10.725,0.4992,1353016920,600.0
2012,11,15,23,7,10.692,10.692,10.692,10.692,0.8451690000000001,1353020820,660.0
2012,11,16,0,0,10.788,10.8,10.788,10.8,64.02901,1353024000,60.0
2012,11,16,1,3,10.73,10.73,10.73,10.73,5.4882,1353027780,1020.0
2012,11,16,2,14,10.768,10.768,10.7,10.7,10.9999,1353032040,1140.0
2012,11,16,3,1,10.709,10.709,10.709,10.709,0.7537,1353034860,120.0
2012,11,16,4,0,10.76,10.76,10.76,10.76,2.0,1353038400,60.0
2012,11,16,5,3,10.79,10.79,10.79,10.79,1.0,1353042180,240.0
2012,11,16,6,0,10.752,10.752,10.75,10.75,5.1330800000000005,1353045600,120.0
2012,11,16,7,0,10.79,10.79,10.79,10.79,6.0,1353049200,360.0
2012,11,16,8,8,10.743,10.743,10.743,10.743,3.8743,1353053280,1320.0
2012,11,16,9,0,10.85,10.85,10.85,10.85,90.407,1353056400,180.0
2012,11,16,10,4,10.91,10.91,10.91,10.91,0.5529999999999999,1353060240,300.0
2012,11,16,11,10,10.95,10.95,10.95,10.95,2.66434,1353064200,780.0
2012,11,16,12,8,10.97,10.97,10.97,10.97,0.168018,1353067680,840.0
2012,11,16,13,4,11.0,11.0,11.0,11.0,13.5,1353071040,1980.0
2012,11,16,14,2,10.935,10.935,10.935,10.935,0.20255,1353074520,1080.0
2012,11,16,15,1,11.199000000000002,11.199000000000002,11.199000000000002,11.199000000000002,5.0,1353078060,120.0
2012,11,16,16,3,11.17,11.197,11.17,11.197,9.235298,1353081780,540.0
2012,11,16,17,14,11.053,11.053,11.053,11.053,0.28800000000000003,1353086040,960.0
2012,11,16,18,2,11.1,11.1,11.1,11.1,0.18,1353088920,1560.0
2012,11,16,19,0,11.16,11.16,11.16,11.16,0.3,1353092400,240.0
2012,11,16,20,5,11.25,11.28,11.25,11.28,11.653552,1353096300,540.0
2012,11,16,21,10,11.26,11.26,11.26,11.26,2.11,1353100200,720.0
2012,11,16,22,2,11.25,11.29,11.25,11.29,1.335097,1353103320,360.0
2012,11,16,23,2,11.408,11.408,11.407,11.407,7.386,1353106920,240.0
2012,11,17,0,1,11.4,11.4,11.366,11.366,1.113128,1353110460,180.0
2012,11,17,1,1,11.302,11.302,11.302,11.302,3.3237,1353114060,240.0
2012,11,17,2,0,11.546,11.546,11.546,11.546,1.0,1353117600,420.0
2012,11,17,3,0,11.429,11.429,11.429,11.429,0.998,1353121200,60.0
2012,11,17,4,0,11.481,11.643,11.476,11.643,1.317106,1353124800,60.0
2012,11,17,5,7,11.595,11.595,11.595,11.595,0.555714,1353128820,540.0
2012,11,17,6,0,11.455,11.536,11.455,11.536,3.59,1353132000,420.0
2012,11,17,7,15,11.531,11.536,11.466,11.466,28.9745923,1353136500,1140.0
2012,11,17,8,27,11.491,11.491,11.491,11.491,0.3581,1353140820,2220.0
2012,11,17,9,39,11.548,11.55,11.548,11.55,3.5188,1353145140,3060.0
2012,11,17,10,0,11.5,11.5,11.491,11.491,4.03905,1353146400,60.0
2012,11,17,11,3,11.537,11.537,11.537,11.537,1.0,1353150180,1020.0
2012,11,17,12,0,11.502,11.502,11.502,11.502,1.94984,1353153600,60.0
2012,11,17,13,10,11.505999999999998,11.505999999999998,11.501,11.501,85.99998000000002,1353157800,1560.0
2012,11,17,14,3,11.545,11.545,11.545,11.545,9.98,1353160980,780.0
2012,11,17,15,4,11.545,11.545,11.545,11.545,1.05,1353164640,1440.0
2012,11,17,16,6,11.55,11.55,11.55,11.55,30.4676,1353168360,960.0
2012,11,17,17,7,11.513,11.513,11.513,11.513,9.59,1353172020,660.0
2012,11,17,18,7,11.597,11.598,11.597,11.598,4.206396,1353175620,1260.0
2012,11,17,19,2,11.542,11.542,11.542,11.542,0.4834020000000001,1353178920,360.0
2012,11,17,20,3,11.598,11.598,11.598,11.598,3.80125,1353182580,240.0
2012,11,17,21,0,11.522,11.522,11.522,11.522,0.6075,1353186000,240.0
2012,11,17,22,14,11.521,11.521,11.511,11.511,53.564907,1353190440,960.0
2012,11,17,23,0,11.505999999999998,11.505999999999998,11.5,11.5,300.0,1353193200,60.0
2012,11,18,0,15,11.502,11.502,11.502,11.502,0.1,1353197700,960.0
2012,11,18,1,11,11.567,11.574000000000002,11.567,11.574000000000002,2.988065,1353201060,1080.0
2012,11,18,2,6,11.55,11.55,11.55,11.55,3.53,1353204360,600.0
2012,11,18,4,15,11.54,11.54,11.54,11.54,7.0,1353212100,5040.0
2012,11,18,5,4,11.505,11.505,11.505,11.505,0.2,1353215040,600.0
2012,11,18,6,2,11.5,11.5,11.5,11.5,16.0223,1353218520,1140.0
2012,11,18,7,6,11.463,11.463,11.463,11.463,9.06549,1353222360,1500.0
2012,11,18,8,0,11.277,11.277,11.276,11.277,5.582019,1353225600,120.0
2012,11,18,9,26,11.538,11.538,11.538,11.538,0.996,1353230760,2340.0
2012,11,18,10,10,11.508,11.508,11.508,11.508,0.1,1353233400,1380.0
2012,11,18,11,22,11.593,11.608,11.593,11.608,3.28247,1353237720,2100.0
2012,11,18,12,19,11.608,11.608,11.608,11.608,1.02,1353241140,1440.0
2012,11,18,13,25,11.519,11.519,11.518,11.518,10.194163,1353245100,1620.0
2012,11,18,14,3,11.515,11.515,11.515,11.515,1.992,1353247380,1020.0
2012,11,18,15,7,11.583,11.65,11.583,11.65,473.540559,1353251220,840.0
2012,11,18,16,0,11.514,11.514,11.513,11.513,15.53161,1353254400,60.0
2012,11,18,17,5,11.512,11.512,11.511,11.511,0.5,1353258300,840.0
2012,11,18,18,1,11.549,11.575,11.549,11.575,5.57678,1353261660,1020.0
2012,11,18,19,9,11.533,11.533,11.533,11.533,0.2,1353265740,660.0
2012,11,18,20,9,11.544,11.544,11.544,11.544,0.2,1353269340,600.0
2012,11,18,21,16,11.543,11.543,11.543,11.543,2.01,1353273360,1020.0
2012,11,18,22,26,11.543,11.543,11.543,11.543,0.36582,1353277560,2100.0
2012,11,18,23,7,11.525,11.525,11.525,11.525,0.909837,1353280020,1980.0
2012,11,19,0,31,11.524,11.524,11.524,11.524,0.1315,1353285060,2220.0
2012,11,19,1,8,11.529000000000002,11.53,11.529000000000002,11.53,30.2245,1353287280,660.0
2012,11,19,2,14,11.524,11.525,11.524,11.525,0.895868,1353291240,960.0
2012,11,19,3,0,11.524,11.524,11.524,11.524,0.1,1353294000,60.0
2012,11,19,4,13,11.523,11.523,11.523,11.523,0.68995,1353298380,1320.0
2012,11,19,5,4,11.525,11.525,11.525,11.525,0.261,1353301440,600.0
2012,11,19,6,2,11.522,11.522,11.522,11.522,2.756,1353304920,180.0
2012,11,19,7,5,11.521,11.521,11.521,11.521,0.5041,1353308700,1080.0
2012,11,19,8,3,11.521,11.521,11.521,11.521,0.20914,1353312180,1500.0
2012,11,19,9,1,11.56,11.56,11.56,11.56,2.199962,1353315660,120.0
2012,11,19,10,37,11.559,11.559,11.559,11.559,2.56,1353321420,2280.0
2012,11,19,11,14,11.639,11.639,11.639,11.639,1.0,1353323640,1380.0
2012,11,19,12,0,11.639,11.639,11.639,11.639,0.25,1353326400,600.0
2012,11,19,13,15,11.645,11.65,11.645,11.65,9.69372,1353330900,1200.0
2012,11,19,14,4,11.645,11.645,11.645,11.645,1.7181400000000002,1353333840,480.0
2012,11,19,15,33,11.64,11.65,11.64,11.65,16.537958,1353339180,4440.0
2012,11,19,16,11,11.559,11.559,11.559,11.559,0.1,1353341460,1320.0
2012,11,19,17,5,11.648,11.648,11.648,11.648,0.189,1353344700,1260.0
2012,11,19,18,8,11.702,11.702,11.661,11.661,4.77007,1353348480,720.0
2012,11,19,19,3,11.653,11.653,11.653,11.653,0.42,1353351780,720.0
2012,11,19,20,4,11.66,11.66,11.66,11.66,10.03,1353355440,540.0
2012,11,19,21,8,11.58,11.58,11.550999999999998,11.550999999999998,31.7506097,1353359280,600.0
2012,11,19,22,45,11.549,11.549,11.549,11.549,4.8,1353365100,4560.0
2012,11,19,23,4,11.535,11.535,11.535,11.535,8.7766,1353366240,660.0
2012,11,20,0,21,11.552,11.552,11.552,11.552,0.7,1353370860,2460.0
2012,11,20,1,3,11.613,11.697,11.613,11.697,224.712734,1353373380,1080.0
2012,11,20,2,25,11.595,11.595,11.595,11.595,1.1418780000000002,1353378300,1740.0
2012,11,20,3,2,11.601,11.601,11.6,11.6,120.0,1353380520,180.0
2012,11,20,4,2,11.593,11.593,11.593,11.593,2.0,1353384120,600.0
2012,11,20,5,5,11.6,11.6,11.6,11.6,7.055,1353387900,900.0
2012,11,20,6,0,11.646,11.646,11.646,11.646,4.95,1353391200,60.0
2012,11,20,7,0,11.646,11.646,11.646,11.646,4.8,1353394800,360.0
2012,11,20,8,0,11.591,11.591,11.591,11.591,21.7373,1353398400,120.0
2012,11,20,9,0,11.591,11.591,11.591,11.591,13.458,1353402000,600.0
2012,11,20,10,8,11.643,11.643,11.642,11.642,1.754,1353406080,1500.0
2012,11,20,11,21,11.643,11.749,11.643,11.749,12.2,1353410460,1320.0
2012,11,20,12,11,11.645,11.645,11.64,11.64,426.64694800000007,1353413460,1380.0
2012,11,20,13,2,11.59,11.59,11.589,11.589,1.166,1353416520,720.0
2012,11,20,14,27,11.645,11.645,11.645,11.645,0.418,1353421620,4860.0
2012,11,20,15,10,11.601,11.601,11.601,11.601,0.581,1353424200,2340.0
2012,11,20,16,9,11.592,11.592,11.592,11.592,0.13,1353427740,2940.0
2012,11,20,17,26,11.65,11.65,11.65,11.65,1.6444900000000002,1353432360,2940.0
2012,11,20,18,5,11.699000000000002,11.699000000000002,11.699000000000002,11.699000000000002,0.272878,1353434700,360.0
2012,11,20,19,50,11.601,11.601,11.601,11.601,0.969765,1353441000,3060.0
2012,11,20,20,2,11.601,11.601,11.6,11.6,15.971802,1353441720,720.0
2012,11,20,21,0,11.64,11.64,11.64,11.64,2.91481,1353445200,1500.0
2012,11,20,22,2,11.64,11.64,11.64,11.64,0.727775,1353448920,540.0
2012,11,20,23,0,11.59,11.59,11.59,11.59,2.949,1353452400,240.0
2012,11,21,0,59,11.61,11.61,11.6,11.6,115.24045,1353459540,4620.0
2012,11,21,1,6,11.61,11.61,11.61,11.61,1.74429,1353459960,420.0
2012,11,21,2,49,11.653,11.653,11.653,11.653,3.30156,1353466140,3240.0
2012,11,21,3,0,11.607,11.607,11.607,11.607,0.5,1353466800,600.0
2012,11,21,4,2,11.606,11.606,11.606,11.606,1.42693,1353470520,180.0
2012,11,21,5,37,11.602,11.602,11.602,11.602,1.09483,1353476220,3960.0
2012,11,21,6,22,11.602,11.602,11.602,11.602,0.4,1353478920,1800.0
2012,11,21,8,45,11.603,11.603,11.603,11.603,0.59,1353487500,6600.0
2012,11,21,9,30,11.605,11.605,11.605,11.605,4.924,1353490200,2700.0
2012,11,21,10,16,11.605,11.605,11.605,11.605,0.770085,1353492960,1020.0
2012,11,21,11,20,11.665,11.665,11.665,11.665,3.0,1353496800,1500.0
2012,11,21,12,0,11.7,11.7,11.7,11.7,116.22,1353499200,1980.0
2012,11,21,13,5,11.701,11.701,11.701,11.701,0.331387,1353503100,540.0
2012,11,21,14,0,11.74,11.772,11.74,11.772,37.092056,1353506400,2340.0
2012,11,21,15,2,11.688,11.688,11.688,11.688,0.487161,1353510120,360.0
2012,11,21,16,11,11.67,11.67,11.668,11.668,5.0,1353514260,720.0
2012,11,21,17,6,11.688,11.688,11.66,11.66,3.609902,1353517560,540.0
2012,11,21,18,1,11.664,11.664,11.664,11.664,3.474,1353520860,1980.0
2012,11,21,19,10,11.659,11.659,11.659,11.659,8.023060000000001,1353525000,1440.0
2012,11,21,20,11,11.612,11.612,11.612,11.612,0.4,1353528660,840.0
2012,11,21,21,2,11.664,11.664,11.664,11.664,3.435394,1353531720,240.0
2012,11,21,22,0,11.63,11.63,11.612,11.612,3.1716979,1353535200,180.0
2012,11,21,23,2,11.62,11.62,11.62,11.62,11.13,1353538920,300.0
2012,11,22,0,2,11.622,11.622,11.622,11.622,0.10639,1353542520,180.0
2012,11,22,1,1,11.62,11.62,11.62,11.62,2.613697,1353546060,300.0
2012,11,22,2,36,11.62,11.62,11.62,11.62,0.453596,1353551760,2700.0
2012,11,22,3,9,11.621,11.621,11.621,11.621,2.516203,1353553740,840.0
2012,11,22,4,0,11.623,11.623,11.622,11.622,5.7564,1353556800,600.0
2012,11,22,5,8,11.621,11.621,11.611,11.611,42.02574,1353560880,600.0
2012,11,22,6,2,11.61,11.61,11.61,11.61,2.6668,1353564120,180.0
2012,11,22,7,6,11.602,11.602,11.602,11.602,5.85,1353567960,480.0
2012,11,22,8,2,11.602,11.602,11.602,11.602,0.404331,1353571320,360.0
2012,11,22,9,35,11.62,11.62,11.62,11.62,0.2,1353576900,2400.0
2012,11,22,10,8,11.62,11.623,11.62,11.623,12.268,1353578880,1980.0
2012,11,22,11,17,11.612,11.612,11.612,11.612,0.0976979,1353583020,1140.0
2012,11,22,12,35,11.611,11.611,11.611,11.611,5.941,1353587700,4560.0
2012,11,22,13,1,11.73,11.799,11.73,11.799,347.159108,1353589260,300.0
2012,11,22,14,4,11.802,11.9,11.802,11.9,1.9921,1353593040,360.0
2012,11,22,15,2,11.871,11.871,11.87,11.87,1.03998,1353596520,240.0
2012,11,22,16,9,11.882,11.882,11.882,11.882,0.672,1353600540,900.0
2012,11,22,17,5,11.92,11.92,11.92,11.92,92.65,1353603900,1380.0
2012,11,22,18,14,11.977,11.977,11.977,11.977,3.1910000000000003,1353608040,1020.0
2012,11,22,19,9,11.98,11.99,11.98,11.99,30.0,1353611340,960.0
2012,11,22,20,16,11.99,11.99,11.99,11.99,30.0,1353615360,1440.0
2012,11,22,21,9,11.953,11.953,11.953,11.953,0.3,1353618540,1440.0
2012,11,22,22,14,12.024,12.024,12.024,12.024,0.159,1353622440,900.0
2012,11,22,23,1,12.197,12.198,12.197,12.198,23.0238,1353625260,120.0
2012,11,23,0,0,12.061,12.061,12.061,12.061,0.524827,1353628800,840.0
2012,11,23,1,0,12.154000000000002,12.155,12.154000000000002,12.155,8.0,1353632400,60.0
2012,11,23,2,0,12.08,12.09,12.08,12.09,10.4665,1353636000,300.0
2012,11,23,3,1,12.001,12.001,12.001,12.001,0.154,1353639660,360.0
2012,11,23,5,0,11.965,11.965,11.965,11.965,6.559589999999999,1353646800,4380.0
2012,11,23,6,4,11.979,11.979,11.979,11.979,0.2091,1353650640,420.0
2012,11,23,7,0,11.989,11.99,11.989,11.99,9.06159,1353654000,120.0
2012,11,23,8,3,12.005,12.005,12.005,12.005,0.8,1353657780,1080.0
2012,11,23,9,1,12.089,12.09,12.089,12.09,36.481,1353661260,240.0
2012,11,23,10,40,12.03,12.03,12.03,12.03,0.656737,1353667200,3060.0
2012,11,23,11,2,12.087,12.087,12.087,12.087,0.403567,1353668520,600.0
2012,11,23,12,23,12.01,12.01,12.01,12.01,30.0,1353673380,1680.0
2012,11,23,13,3,12.021,12.021,12.021,12.021,0.49,1353675780,2340.0
2012,11,23,14,12,12.011,12.011,12.011,12.011,9.00586,1353679920,1320.0
2012,11,23,15,21,12.013,12.013,12.013,12.013,0.18600000000000005,1353684060,1980.0
2012,11,23,16,6,12.011,12.011,12.011,12.011,1.01,1353686760,1080.0
2012,11,23,17,4,12.011,12.011,12.011,12.011,0.139445,1353690240,660.0
2012,11,23,18,26,12.013,12.013,12.013,12.013,1.97823,1353695160,3360.0
2012,11,23,19,8,12.013,12.013,12.013,12.013,8.79565,1353697680,1020.0
2012,11,23,20,10,11.967,11.967,11.890999999999998,11.890999999999998,9.999958,1353701400,960.0
2012,11,23,21,0,11.9,11.901,11.9,11.901,2.0,1353704400,60.0
2012,11,23,22,9,11.962,11.962,11.962,11.962,0.954,1353708540,1500.0
2012,11,23,23,23,11.935,11.935,11.935,11.935,16.0396,1353712980,1800.0
2012,11,24,0,6,11.96,11.96,11.96,11.96,1.63,1353715560,480.0
2012,11,24,1,3,12.05,12.059,12.05,12.059,6.765381,1353718980,600.0
2012,11,24,2,10,11.999,12.0,11.999,12.0,11.0,1353723000,660.0
2012,11,24,3,0,11.938,12.0,11.938,12.0,20.52294,1353726000,120.0
2012,11,24,4,37,12.08,12.08,12.08,12.08,0.11,1353731820,2580.0
2012,11,24,5,13,12.09,12.09,12.09,12.09,9.67742,1353733980,1860.0
2012,11,24,6,1,12.082,12.09,12.082,12.09,10.000001,1353736860,780.0
2012,11,24,7,37,12.097,12.098,12.097,12.098,7.8591630000000015,1353742620,2520.0
2012,11,24,8,0,12.098,12.1,12.098,12.1,69.999987,1353744000,360.0
2012,11,24,9,9,12.099,12.099,12.099,12.099,4.1926,1353748140,1380.0
2012,11,24,10,17,12.099,12.1,12.099,12.1,1.4569,1353752220,1140.0
2012,11,24,11,6,12.08,12.08,11.984000000000002,12.08,0.6526,1353755160,1680.0
2012,11,24,12,5,12.097,12.097,12.097,12.097,0.449724,1353758700,1800.0
2012,11,24,13,6,12.1,12.1,12.1,12.1,17.6794,1353762360,1200.0
2012,11,24,14,10,11.991,11.991,11.991,11.991,20.0,1353766200,840.0
2012,11,24,15,3,12.0,12.0,11.986,11.986,13.73339889,1353769380,240.0
2012,11,24,16,9,12.004,12.004,12.004,12.004,4.06,1353773340,3960.0
2012,11,24,17,45,12.099,12.1,12.099,12.1,4.956169999999998,1353779100,2820.0
2012,11,24,18,0,12.1,12.1,12.1,12.1,10.0,1353780000,60.0
2012,11,24,19,0,12.023,12.023,12.023,12.023,1.0,1353783600,60.0
2012,11,24,20,0,11.965,12.088,11.965,12.088,8.4,1353787200,120.0
2012,11,24,21,5,12.085,12.099,12.085,12.099,21.999995,1353791100,660.0
2012,11,24,22,21,12.023,12.023,12.023,12.023,0.75,1353795660,2040.0
2012,11,24,23,3,12.098,12.099,12.098,12.099,1.141,1353798180,240.0
2012,11,25,0,0,12.039,12.039,12.039,12.039,0.395968,1353801600,240.0
2012,11,25,1,0,12.041,12.041,12.041,12.041,0.108,1353805200,1440.0
2012,11,25,2,1,12.08,12.08,12.08,12.08,1.04501,1353808860,240.0
2012,11,25,3,6,12.1,12.1,12.1,12.1,33.3848,1353812760,780.0
2012,11,25,4,3,12.148,12.148,12.148,12.148,4.226075,1353816180,840.0
2012,11,25,5,4,12.148,12.148,12.148,12.148,20.0,1353819840,1080.0
2012,11,25,6,0,12.17,12.17,12.17,12.17,3.52,1353823200,300.0
2012,11,25,7,0,12.2,12.2,12.2,12.2,40.37300000000001,1353826800,1440.0
2012,11,25,8,3,12.198,12.198,12.198,12.198,2.72937,1353830580,360.0
2012,11,25,9,3,12.151,12.151,12.151,12.151,3.52321,1353834180,540.0
2012,11,25,10,23,12.197,12.198,12.197,12.198,0.382288,1353838980,3000.0
2012,11,25,11,2,12.16,12.16,12.16,12.16,2.4,1353841320,1020.0
2012,11,25,12,5,12.21,12.21,12.21,12.21,12.33978,1353845100,3060.0
2012,11,25,13,8,12.22,12.22,12.22,12.22,0.1,1353848880,1440.0
2012,11,25,14,22,12.25,12.25,12.25,12.25,5.0,1353853320,2400.0
2012,11,25,15,5,12.287,12.287,12.287,12.287,2.0,1353855900,480.0
2012,11,25,16,0,12.287,12.287,12.287,12.287,7.636419999999998,1353859200,120.0
2012,11,25,17,9,12.349,12.349,12.349,12.349,0.00175645,1353863340,600.0
2012,11,25,18,15,12.3,12.398,12.3,12.398,39.728176,1353867300,1440.0
2012,11,25,19,2,12.265,12.265,12.265,12.265,0.3,1353870120,480.0
2012,11,25,20,9,12.201,12.201,12.201,12.201,0.861,1353874140,1080.0
2012,11,25,21,0,12.203,12.203,12.203,12.203,0.434607,1353877200,1800.0
2012,11,25,22,48,12.119000000000002,12.119000000000002,12.119000000000002,12.119000000000002,5.224,1353883680,4320.0
2012,11,25,23,13,12.124,12.124,12.124,12.124,0.19,1353885180,1320.0
2012,11,26,0,20,12.201,12.201,12.2,12.2,0.858906,1353889200,3120.0
2012,11,26,1,0,12.245,12.249,12.245,12.249,25.404856,1353891600,720.0
2012,11,26,2,30,12.2,12.2,12.2,12.2,1.79,1353897000,2580.0
2012,11,26,3,9,12.245,12.245,12.245,12.245,37.71529,1353899340,900.0
2012,11,26,4,0,12.2,12.2,12.2,12.2,0.99,1353902400,420.0
2012,11,26,5,3,12.201,12.201,12.201,12.201,0.043306800000000006,1353906180,900.0
2012,11,26,6,2,12.175,12.175,12.175,12.175,0.474,1353909720,240.0
2012,11,26,7,16,12.32,12.4,12.32,12.4,80.00000899999998,1353914160,1140.0
2012,11,26,8,1,12.253,12.253,12.253,12.253,0.1,1353916860,240.0
2012,11,26,9,16,12.385,12.386,12.385,12.386,0.5896,1353921360,3840.0
2012,11,26,10,3,12.28,12.3,12.28,12.3,10.14914,1353924180,720.0
2012,11,26,11,8,12.263,12.263,12.263,12.263,0.59,1353928080,660.0
2012,11,26,12,19,12.390999999999998,12.390999999999998,12.390999999999998,12.390999999999998,0.160153,1353932340,1500.0
2012,11,26,13,1,12.323,12.323,12.323,12.323,0.7489,1353934860,2520.0
2012,11,26,14,6,12.32,12.32,12.32,12.32,0.42,1353938760,3240.0
2012,11,26,15,31,12.31,12.31,12.31,12.31,0.2,1353943860,3780.0
2012,11,26,16,40,12.31,12.31,12.31,12.31,0.510776,1353948000,3120.0
2012,11,26,17,2,12.329,12.33,12.329,12.33,2.0274,1353949320,900.0
2012,11,26,18,29,12.331,12.331,12.331,12.331,1.42297,1353954540,1980.0
2012,11,26,19,18,12.25,12.25,12.25,12.25,0.4920000000000001,1353957480,1260.0
2012,11,26,20,6,12.29,12.29,12.29,12.29,1.57493,1353960360,420.0
2012,11,26,21,11,12.354,12.355,12.354,12.355,5.999504,1353964260,1260.0
2012,11,26,22,9,12.29,12.29,12.29,12.29,2.5,1353967740,1080.0
2012,11,26,23,1,12.31,12.31,12.31,12.31,0.3583,1353970860,240.0
2012,11,27,0,22,12.27,12.27,12.27,12.27,5.0,1353975720,1740.0
2012,11,27,1,1,12.262,12.262,12.261,12.261,35.90096,1353978060,300.0
2012,11,27,2,14,12.261,12.261,12.26,12.26,8.999999,1353982440,1320.0
2012,11,27,3,8,12.298,12.299,12.26,12.26,60.1893,1353985680,1140.0
2012,11,27,4,2,12.3,12.3,12.3,12.3,2.08714,1353988920,2340.0
2012,11,27,5,4,12.258,12.258,12.255,12.255,32.90003,1353992640,2400.0
2012,11,27,6,3,12.3,12.3,12.3,12.3,1.0,1353996180,600.0
2012,11,27,7,0,12.25,12.25,12.25,12.25,2.0,1353999600,60.0
2012,11,27,8,5,12.001,12.001,12.001,12.001,0.1,1354003500,1260.0
2012,11,27,9,13,11.89,12.058,11.89,12.058,7.282499,1354007580,1860.0
2012,11,27,10,12,11.798,11.798,11.798,11.798,0.113,1354011120,1140.0
2012,11,27,11,10,11.99,11.99,11.99,11.99,5.17,1354014600,1560.0
2012,11,27,12,14,12.098,12.098,12.098,12.098,0.12,1354018440,1620.0
2012,11,27,13,4,12.175999999999998,12.175999999999998,12.175999999999998,12.175999999999998,1.0,1354021440,1320.0
2012,11,27,14,0,12.114,12.114,11.901,11.901,400.219887,1354024800,120.0
2012,11,27,15,9,11.88,11.89,11.88,11.89,10.0,1354028940,900.0
2012,11,27,16,6,11.89,11.898,11.89,11.898,10.0,1354032360,840.0
2012,11,27,17,0,12.2,12.2,12.2,12.2,3.5,1354035600,300.0
2012,11,27,18,1,12.15,12.15,12.15,12.15,1.25542,1354039260,480.0
2012,11,27,19,3,12.01,12.01,12.01,12.01,3.0,1354042980,720.0
2012,11,27,20,8,11.98,11.98,11.98,11.98,0.0152755,1354046880,780.0
2012,11,27,21,20,11.89,11.89,11.89,11.89,0.95,1354051200,2340.0
2012,11,27,22,15,11.944,11.944,11.944,11.944,4.19,1354054500,2280.0
2012,11,27,23,0,11.942,11.942,11.942,11.942,1.0029,1354057200,720.0
2012,11,28,0,1,11.95,11.95,11.95,11.95,0.10978,1354060860,120.0
2012,11,28,1,1,11.884,11.884,11.88,11.88,26.03145,1354064460,120.0
2012,11,28,2,2,11.977,11.977,11.977,11.977,0.736,1354068120,240.0
2012,11,28,3,22,11.9,11.9,11.9,11.9,1.28755,1354072920,1500.0
2012,11,28,4,3,12.079,12.079,12.079,12.079,0.12,1354075380,720.0
2012,11,28,5,22,11.93,11.93,11.93,11.93,4.0892,1354080120,3480.0
2012,11,28,6,3,11.93,11.93,11.93,11.93,50.0,1354082580,1080.0
2012,11,28,7,4,11.978,12.035,11.978,12.035,73.6739,1354086240,300.0
2012,11,28,8,0,12.071,12.071,12.071,12.071,11.0,1354089600,180.0
2012,11,28,9,2,11.96,11.96,11.96,11.96,0.442933,1354093320,780.0
2012,11,28,10,3,12.05,12.05,12.05,12.05,5.45525,1354096980,240.0
2012,11,28,11,8,12.1,12.1,12.1,12.1,0.25,1354100880,1260.0
2012,11,28,12,1,12.148,12.148,12.148,12.148,8.626327,1354104060,120.0
2012,11,28,13,6,12.148,12.148,12.148,12.148,10.8,1354107960,3480.0
2012,11,28,14,0,12.149,12.149,12.149,12.149,0.24,1354111200,60.0
2012,11,28,15,6,12.149,12.149,12.147,12.147,24.90492,1354115160,960.0
2012,11,28,16,7,12.089,12.089,12.089,12.089,1.143159,1354118820,480.0
2012,11,28,17,4,12.101,12.101,12.101,12.101,1.615,1354122240,900.0
2012,11,28,18,0,12.001,12.001,12.001,12.001,0.970142,1354125600,180.0
2012,11,28,19,6,12.001,12.001,11.95,11.95,24.999992,1354129560,1020.0
2012,11,28,20,17,12.0,12.0,12.0,12.0,5.0,1354133820,1680.0
2012,11,28,21,9,11.952,11.952,11.952,11.952,0.9,1354136940,900.0
2012,11,28,22,0,11.98,11.98,11.98,11.98,12.96,1354140000,1200.0
2012,11,28,23,3,12.06,12.06,12.06,12.06,4.65,1354143780,300.0
2012,11,29,0,2,12.003,12.003,12.003,12.003,1.8096,1354147320,1320.0
2012,11,29,1,0,11.99,11.99,11.99,11.99,10.07278,1354150800,60.0
2012,11,29,2,1,12.05,12.089,12.05,12.089,5.0,1354154460,900.0
2012,11,29,3,1,12.0,12.0,12.0,12.0,12.53157,1354158060,480.0
2012,11,29,4,0,12.1,12.1,12.1,12.1,0.7478899999999999,1354161600,660.0
2012,11,29,5,1,12.0,12.0,11.999,11.999,4.799529,1354165260,360.0
2012,11,29,6,1,12.05,12.05,12.05,12.05,0.5,1354168860,120.0
2012,11,29,7,0,12.088,12.199000000000002,12.088,12.199000000000002,76.18467199999998,1354172400,300.0
2012,11,29,8,8,12.114,12.114,12.114,12.114,5.03943,1354176480,2340.0
2012,11,29,9,0,12.027,12.027,12.022,12.022,7.857989999999999,1354179600,120.0
2012,11,29,10,6,11.998,11.998,11.998,11.998,0.820149,1354183560,1380.0
2012,11,29,11,1,12.002,12.002,11.994000000000002,11.994000000000002,6.46079758,1354186860,240.0
2012,11,29,12,2,12.002,12.002,12.002,12.002,5.0685400000000005,1354190520,1200.0
2012,11,29,13,13,12.05,12.05,12.05,12.05,10.0,1354194780,840.0
2012,11,29,14,14,12.002,12.002,12.0,12.0,9.206812,1354198440,1560.0
2012,11,29,15,2,12.049,12.049,12.049,12.049,0.12,1354201320,480.0
2012,11,29,16,5,12.001,12.001,12.001,12.001,1.4188,1354205100,1260.0
2012,11,29,17,0,12.015999999999998,12.015999999999998,12.015999999999998,12.015999999999998,24.3755,1354208400,60.0
2012,11,29,18,6,12.101,12.101,12.101,12.101,0.226118,1354212360,480.0
2012,11,29,19,3,12.111,12.111,12.111,12.111,18.98,1354215780,900.0
2012,11,29,20,7,12.2,12.21,12.2,12.21,18.67402,1354219620,1140.0
2012,11,29,21,5,12.214,12.226,12.214,12.226,2.23754,1354223100,360.0
2012,11,29,22,2,12.24,12.24,12.24,12.24,0.084061,1354226520,240.0
2012,11,29,23,0,12.174,12.174,12.142,12.142,4.8776,1354230000,540.0
2012,11,30,0,0,12.16,12.16,12.16,12.16,1.0,1354233600,900.0
2012,11,30,1,0,12.24,12.24,12.24,12.24,5.02,1354237200,60.0
2012,11,30,2,3,12.246,12.25,12.246,12.25,25.110005,1354240980,300.0
2012,11,30,3,3,12.213,12.213,12.213,12.213,0.472845,1354244580,1920.0
2012,11,30,4,11,12.165,12.165,12.16,12.16,174.99993600000005,1354248660,780.0
2012,11,30,5,4,12.14,12.14,12.135,12.135,5.98,1354251840,480.0
2012,11,30,6,14,12.16,12.16,12.16,12.16,6.45,1354256040,1080.0
2012,11,30,7,0,12.16,12.16,12.16,12.16,2.0,1354258800,60.0
2012,11,30,8,0,12.109000000000002,12.11,12.109000000000002,12.11,2.41401,1354262400,360.0
2012,11,30,9,5,12.07,12.07,12.07,12.07,10.0,1354266300,780.0
2012,11,30,10,0,12.294,12.297,12.294,12.297,39.404,1354269600,120.0
2012,11,30,11,0,12.297,12.297,12.297,12.297,3.9777,1354273200,120.0
2012,11,30,12,0,12.273,12.273,12.273,12.273,4.0,1354276800,180.0
2012,11,30,13,6,12.299,12.299,12.299,12.299,3.268709,1354280760,660.0
2012,11,30,14,23,12.299,12.299,12.299,12.299,0.4990001,1354285380,2280.0
2012,11,30,15,4,12.278,12.278,12.273,12.273,14.0877,1354287840,600.0
2012,11,30,16,3,12.23,12.23,12.23,12.23,0.932909,1354291380,840.0
2012,11,30,17,6,12.25,12.25,12.25,12.25,4.63157,1354295160,600.0
2012,11,30,18,0,12.249,12.249,12.249,12.249,0.4123,1354298400,120.0
2012,11,30,19,3,12.23,12.23,12.23,12.23,2.06,1354302180,300.0
2012,11,30,20,44,12.2,12.2,12.2,12.2,0.11,1354308240,2760.0
2012,11,30,21,0,12.25,12.306,12.25,12.306,78.93803199999998,1354309200,660.0
2012,11,30,22,4,12.202,12.202,12.202,12.202,0.3,1354313040,840.0
2012,11,30,23,2,12.262,12.262,12.262,12.262,0.233038,1354316520,720.0
2012,12,1,0,0,12.265,12.265,12.265,12.265,1.481523,1354320000,120.0
2012,12,1,1,7,12.261,12.261,12.261,12.261,0.3922,1354324020,540.0
2012,12,1,2,9,12.3,12.3,12.3,12.3,10.0,1354327740,900.0
2012,12,1,3,3,12.25,12.25,12.25,12.25,1.1779,1354330980,1080.0
2012,12,1,4,14,12.252,12.252,12.252,12.252,0.35052300000000003,1354335240,900.0
2012,12,1,5,6,12.3,12.3,12.3,12.3,3.482781,1354338360,1560.0
2012,12,1,6,0,12.26,12.26,12.26,12.26,2.17568,1354341600,480.0
2012,12,1,7,0,12.322,12.322,12.322,12.322,0.195129,1354345200,240.0
2012,12,1,8,27,12.368,12.37,12.368,12.37,6.8441600000000005,1354350420,2100.0
2012,12,1,9,25,12.35,12.35,12.35,12.35,28.0,1354353900,1980.0
2012,12,1,10,31,12.386,12.39,12.386,12.39,14.570620000000002,1354357860,2220.0
2012,12,1,11,2,12.33,12.33,12.33,12.33,0.75,1354359720,180.0
2012,12,1,12,16,12.33,12.33,12.33,12.33,0.908543,1354364160,2100.0
2012,12,1,13,6,12.34,12.34,12.34,12.34,4.70309,1354367160,3000.0
2012,12,1,14,32,12.39,12.398,12.39,12.398,16.87302,1354372320,3060.0
2012,12,1,15,3,12.35,12.35,12.35,12.35,2.34663,1354374180,240.0
2012,12,1,16,8,12.34,12.34,12.34,12.34,0.2,1354378080,1020.0
2012,12,1,17,4,12.36,12.36,12.36,12.36,0.102713,1354381440,420.0
2012,12,1,18,3,12.395,12.395,12.395,12.395,0.12,1354384980,780.0
2012,12,1,19,2,12.336,12.336,12.336,12.336,0.565712,1354388520,2580.0
2012,12,1,20,10,12.35,12.35,12.35,12.35,2.44,1354392600,780.0
2012,12,1,21,4,12.31,12.31,12.3,12.3,2.406655,1354395840,900.0
2012,12,1,22,4,12.299,12.299,12.299,12.299,0.13373,1354399440,900.0
2012,12,1,23,7,12.251,12.251,12.251,12.251,0.2,1354403220,900.0
2012,12,2,0,21,12.28,12.28,12.28,12.28,0.29561,1354407660,1560.0
2012,12,2,1,3,12.32,12.32,12.32,12.32,0.1,1354410180,480.0
2012,12,2,2,24,12.3,12.3,12.3,12.3,0.20374,1354415040,2100.0
2012,12,2,3,21,12.3,12.3,12.3,12.3,8.244019999999999,1354418460,1380.0
2012,12,2,4,10,12.26,12.26,12.25,12.25,30.00003,1354421400,1020.0
2012,12,2,5,16,12.3,12.3,12.3,12.3,18.8275,1354425360,1800.0
2012,12,2,6,31,12.308,12.31,12.308,12.31,5.084112,1354429860,2640.0
2012,12,2,7,6,12.25,12.3,12.25,12.3,15.465979999999998,1354431960,480.0
2012,12,2,8,3,12.34,12.34,12.34,12.34,50.317716,1354435380,300.0
2012,12,2,9,3,12.3,12.3,12.3,12.3,18.0372,1354438980,480.0
2012,12,2,10,10,12.35,12.35,12.35,12.35,95.6178,1354443000,1020.0
2012,12,2,11,34,12.396,12.396,12.396,12.396,19.36,1354448040,2640.0
2012,12,2,12,0,12.302,12.302,12.302,12.302,5.25,1354449600,120.0
2012,12,2,13,10,12.305,12.305,12.304,12.304,0.457,1354453800,1800.0
2012,12,2,14,12,12.27,12.27,12.27,12.27,0.100181,1354457520,3720.0
2012,12,2,15,10,12.28,12.28,12.28,12.28,1.4027,1354461000,1920.0
2012,12,2,16,2,12.257,12.257,12.257,12.257,0.1042,1354464120,1620.0
2012,12,2,17,36,12.295,12.295,12.295,12.295,0.2319,1354469760,2760.0
2012,12,2,18,38,12.347,12.347,12.347,12.347,4.0,1354473480,2400.0
2012,12,2,19,1,12.271,12.271,12.255,12.255,73.59737,1354474860,1260.0
2012,12,2,20,30,12.227,12.227,12.220999999999998,12.220999999999998,13.07612,1354480200,2100.0
2012,12,2,21,6,12.297,12.297,12.297,12.297,5.2854,1354482360,1560.0
2012,12,2,22,5,12.296,12.296,12.296,12.296,0.1,1354485900,480.0
2012,12,2,23,1,12.289,12.289,12.289,12.289,0.27688,1354489260,1020.0
2012,12,3,0,11,12.25,12.25,12.25,12.25,27.4,1354493460,1200.0
2012,12,3,1,0,12.25,12.25,12.25,12.25,31.2011,1354496400,540.0
2012,12,3,2,0,12.28,12.28,12.28,12.28,0.105,1354500000,360.0
2012,12,3,3,5,12.288,12.288,12.288,12.288,9.05,1354503900,1320.0
2012,12,3,4,5,12.3,12.3,12.26,12.26,2.4596,1354507500,780.0
2012,12,3,5,0,12.3,12.3,12.241,12.241,10.4,1354510800,60.0
2012,12,3,6,0,12.328,12.35,12.328,12.35,43.692368,1354514400,780.0
2012,12,3,7,44,12.263,12.263,12.263,12.263,0.1,1354520640,3240.0
2012,12,3,8,2,12.309,12.309,12.309,12.309,5.02136,1354521720,180.0
2012,12,3,9,7,12.242,12.242,12.242,12.242,0.116,1354525620,600.0
2012,12,3,10,7,12.3,12.347,12.3,12.347,6.570678699999998,1354529220,660.0
2012,12,3,11,11,12.285,12.285,12.285,12.285,1.5659,1354533060,1320.0
2012,12,3,12,4,12.285,12.285,12.285,12.285,0.31361100000000003,1354536240,300.0
2012,12,3,14,18,12.3,12.3,12.3,12.3,0.463471,1354544280,4740.0
2012,12,3,15,0,12.3,12.3,12.3,12.3,0.8045,1354546800,240.0
2012,12,3,16,10,12.349,12.349,12.349,12.349,0.301585,1354551000,1020.0
2012,12,3,17,13,12.288,12.288,12.288,12.288,0.1,1354554780,1140.0
2012,12,3,18,10,12.287,12.287,12.287,12.287,0.6,1354558200,960.0
2012,12,3,19,0,12.3,12.3,12.3,12.3,0.17,1354561200,2460.0
2012,12,3,20,9,12.29,12.29,12.286,12.286,9.999998,1354565340,3120.0
2012,12,3,21,1,12.286,12.286,12.285,12.285,56.99999,1354568460,180.0
2012,12,3,22,4,12.275,12.275,12.275,12.275,5.0,1354572240,480.0
2012,12,3,23,6,12.32,12.32,12.32,12.32,1.1,1354575960,780.0
2012,12,4,0,3,12.32,12.32,12.32,12.32,0.476102,1354579380,660.0
2012,12,4,1,12,12.34,12.344,12.34,12.344,47.34787,1354583520,780.0
2012,12,4,2,0,12.35,12.35,12.35,12.35,10.1215,1354586400,180.0
2012,12,4,3,1,12.313,12.313,12.313,12.313,4.8,1354590060,300.0
2012,12,4,4,16,12.286,12.286,12.286,12.286,1.63,1354594560,1080.0
2012,12,4,5,9,12.313,12.313,12.313,12.313,0.1821,1354597740,1380.0
2012,12,4,6,3,12.272,12.272,12.272,12.272,0.5957600000000001,1354600980,240.0
2012,12,4,7,1,12.291,12.291,12.291,12.291,0.105475,1354604460,120.0
2012,12,4,8,10,12.255,12.255,12.255,12.255,11.315537,1354608600,900.0
2012,12,4,9,4,12.29,12.29,12.29,12.29,3.0956900000000003,1354611840,540.0
2012,12,4,10,6,12.27,12.27,12.27,12.27,0.1,1354615560,2640.0
2012,12,4,11,10,12.300999999999998,12.300999999999998,12.300999999999998,12.300999999999998,0.901029,1354619400,960.0
2012,12,4,12,2,12.37,12.37,12.37,12.37,45.1525,1354622520,300.0
2012,12,4,13,0,12.390999999999998,12.394,12.390999999999998,12.394,8.85251,1354626000,1500.0
2012,12,4,14,13,12.435,12.45,12.435,12.45,73.42308,1354630380,1140.0
2012,12,4,15,24,12.425,12.425,12.425,12.425,6.64323,1354634640,1620.0
2012,12,4,16,8,12.42,12.42,12.42,12.42,0.947783,1354637280,840.0
2012,12,4,17,1,12.47,12.47,12.47,12.47,0.1023,1354640460,120.0
2012,12,4,18,0,12.45,12.45,12.45,12.45,1.068122,1354644000,240.0
2012,12,4,19,0,12.47,12.47,12.47,12.47,9.02414,1354647600,120.0
2012,12,4,20,1,12.47,12.47,12.47,12.47,5.1772,1354651260,120.0
2012,12,4,21,1,12.47,12.47,12.47,12.47,4.4,1354654860,360.0
2012,12,4,22,1,12.5,12.5,12.5,12.5,2.084906,1354658460,600.0
2012,12,4,23,0,12.5,12.5,12.5,12.5,142.5,1354662000,120.0
2012,12,5,0,0,12.5,12.521,12.5,12.521,36.2825157,1354665600,60.0
2012,12,5,1,0,12.59,12.59,12.59,12.59,27.3128,1354669200,420.0
2012,12,5,2,3,12.6,12.6,12.6,12.6,2.52542,1354672980,300.0
2012,12,5,3,12,12.601,12.601,12.601,12.601,1.0,1354677120,960.0
2012,12,5,4,7,12.647,12.69,12.647,12.69,77.703991,1354680420,480.0
2012,12,5,5,0,12.799,12.799,12.799,12.799,1.0,1354683600,120.0
2012,12,5,6,0,12.85,12.85,12.85,12.85,2.00000179,1354687200,60.0
2012,12,5,7,1,13.202,13.202,13.2,13.2,26.13974,1354690860,180.0
2012,12,5,8,13,13.108,13.109000000000002,13.108,13.109000000000002,1.16,1354695180,1560.0
2012,12,5,9,3,13.151,13.151,13.151,13.151,0.312287,1354698180,1320.0
2012,12,5,10,7,13.001,13.001,13.001,13.001,2.2358,1354702020,540.0
2012,12,5,11,18,13.011,13.011,13.0,13.0,173.0362,1354706280,1440.0
2012,12,5,12,11,13.035,13.035,13.035,13.035,0.355574,1354709460,1320.0
2012,12,5,13,16,13.27,13.27,13.104,13.104,0.6471180000000001,1354713360,2460.0
2012,12,5,14,4,13.105,13.105,13.011,13.011,16.881784,1354716240,300.0
2012,12,5,15,25,13.139,13.139,13.139,13.139,0.430215,1354721100,1740.0
2012,12,5,16,0,13.011,13.011,13.0,13.0,3.240136,1354723200,60.0
2012,12,5,17,0,13.169,13.169,13.169,13.169,0.37,1354726800,120.0
2012,12,5,18,0,13.075,13.075,13.075,13.075,0.5,1354730400,60.0
2012,12,5,19,0,13.001,13.001,13.001,13.001,0.363121,1354734000,180.0
2012,12,5,20,1,12.991,12.991,12.991,12.991,11.1627,1354737660,180.0
2012,12,5,21,0,13.117,13.117,13.117,13.117,1.0,1354741200,60.0
2012,12,5,22,2,13.0,13.0,13.0,13.0,0.1,1354744920,780.0
2012,12,5,23,14,13.107,13.107,13.107,13.107,3.70213,1354749240,1620.0
2012,12,6,0,1,13.107,13.107,13.05,13.05,19.95997,1354752060,360.0
2012,12,6,1,0,13.052,13.052,13.052,13.052,11.48208,1354755600,780.0
2012,12,6,2,1,13.15,13.15,13.15,13.15,4.93925,1354759260,120.0
2012,12,6,3,0,13.231,13.238,13.231,13.238,6.167504,1354762800,60.0
2012,12,6,4,0,13.238,13.24,13.238,13.24,14.992020000000002,1354766400,60.0
2012,12,6,5,0,13.23,13.23,13.23,13.23,3.4443900000000003,1354770000,60.0
2012,12,6,6,18,13.197,13.197,13.197,13.197,0.17442,1354774680,1260.0
2012,12,6,7,4,13.13,13.13,13.13,13.13,50.0,1354777440,360.0
2012,12,6,8,5,13.111,13.111,13.11,13.11,1.0,1354781100,360.0
2012,12,6,9,2,13.095999999999998,13.095999999999998,13.095999999999998,13.095999999999998,0.100106,1354784520,180.0
2012,12,6,10,23,13.062,13.062,13.062,13.062,2.1,1354789380,2040.0
2012,12,6,11,19,13.063,13.063,13.063,13.063,1.0,1354792740,2400.0
2012,12,6,12,10,13.095,13.095,13.095,13.095,0.100106,1354795800,2400.0
2012,12,6,13,0,13.183,13.184,13.183,13.184,0.856806,1354798800,960.0
2012,12,6,15,7,13.189,13.189,13.189,13.189,4.975923000000001,1354806420,4260.0
2012,12,6,16,43,13.17,13.17,13.17,13.17,6.98025,1354812180,3480.0
2012,12,6,17,31,13.17,13.17,13.17,13.17,20.0,1354815060,2340.0
2012,12,6,18,12,13.17,13.17,13.17,13.17,0.42212,1354817520,2340.0
2012,12,6,19,1,13.23,13.23,13.23,13.23,2.67025,1354820460,180.0
2012,12,6,20,10,13.212,13.212,13.212,13.212,3.940002,1354824600,720.0
2012,12,6,21,1,13.343,13.343,13.343,13.343,0.117234,1354827660,360.0
2012,12,6,22,0,13.26,13.26,13.26,13.26,4.14947,1354831200,1020.0
2012,12,6,23,4,13.21,13.21,13.2,13.2,5.36000037,1354835040,360.0
2012,12,7,0,9,13.115,13.115,13.115,13.115,1.0,1354838940,1140.0
2012,12,7,1,11,13.2,13.2,13.2,13.2,0.8736200000000001,1354842660,1560.0
2012,12,7,2,0,13.3,13.3,13.3,13.3,0.584202,1354845600,60.0
2012,12,7,3,6,13.463,13.464,13.463,13.464,3.5104,1354849560,480.0
2012,12,7,4,15,13.383,13.383,13.38,13.38,1.6067,1354853700,1200.0
2012,12,7,5,29,13.4,13.4,13.356,13.356,3.140446,1354858140,1800.0
2012,12,7,6,4,13.582,13.6,13.582,13.6,15.150866,1354860240,420.0
2012,12,7,7,2,13.55,13.55,13.55,13.55,9.76048,1354863720,660.0
2012,12,7,8,10,13.521,13.614,13.521,13.614,17.17452,1354867800,1200.0
2012,12,7,9,0,13.182,13.182,13.18,13.18,27.000011,1354870800,60.0
2012,12,7,10,0,13.16,13.16,13.16,13.16,22.7539,1354874400,60.0
2012,12,7,11,6,13.05,13.05,13.05,13.05,6.54946,1354878360,600.0
2012,12,7,12,15,13.219,13.219,13.219,13.219,0.51,1354882500,1380.0
2012,12,7,13,13,13.182,13.182,13.092,13.092,24.920039000000006,1354885980,1200.0
2012,12,7,14,48,13.112,13.112,13.11,13.11,6.747000000000001,1354891680,4680.0
2012,12,7,16,29,13.114,13.114,13.114,13.114,0.1844,1354897740,5640.0
2012,12,7,17,28,13.273,13.273,13.273,13.273,0.75644,1354901280,1980.0
2012,12,7,18,0,13.2,13.291,13.2,13.291,38.94402,1354903200,420.0
2012,12,7,19,1,13.255,13.255999999999998,13.255,13.255,0.358511,1354906860,240.0
2012,12,7,20,1,13.316,13.319,13.316,13.319,1.0,1354910460,300.0
2012,12,7,21,0,13.296,13.296,13.296,13.296,1.8,1354914000,540.0
2012,12,7,22,0,13.3,13.3,13.3,13.3,9.9215,1354917600,240.0
2012,12,7,23,9,13.241,13.241,13.241,13.241,2.89083,1354921740,2100.0
2012,12,8,0,1,13.2,13.2,13.2,13.2,10.5,1354924860,180.0
2012,12,8,1,0,13.1,13.1,13.1,13.1,4.5274800000000015,1354928400,180.0
2012,12,8,2,3,13.1,13.1,13.1,13.1,16.65,1354932180,300.0
2012,12,8,3,0,13.1,13.1,13.1,13.1,22.567,1354935600,60.0
2012,12,8,4,6,13.1,13.1,13.1,13.1,4.39502,1354939560,840.0
2012,12,8,5,17,13.1,13.1,13.1,13.1,10.0,1354943820,1320.0
2012,12,8,6,3,13.1,13.1,13.1,13.1,3.0,1354946580,660.0
2012,12,8,7,0,13.098,13.1,13.098,13.1,45.4911,1354950000,240.0
2012,12,8,8,14,13.2,13.2,13.2,13.2,1.32,1354954440,1200.0
2012,12,8,9,12,13.2,13.2,13.2,13.2,3.87535,1354957920,960.0
2012,12,8,10,14,13.195,13.195,13.13,13.13,7.351895,1354961640,900.0
2012,12,8,11,0,13.195,13.2,13.195,13.2,2.3698200000000003,1354964400,780.0
2012,12,8,12,28,13.231,13.248,13.231,13.248,1.46366,1354969680,3420.0
2012,12,8,13,21,13.239,13.239,13.239,13.239,2.00137,1354972860,3060.0
2012,12,8,14,15,13.2,13.2,13.2,13.2,1.492,1354976100,2940.0
2012,12,8,15,3,13.2,13.2,13.2,13.2,1.28843,1354978980,240.0
2012,12,8,16,10,13.14,13.14,13.14,13.14,16.8,1354983000,2280.0
2012,12,8,17,3,13.14,13.14,13.14,13.14,10.0,1354986180,1380.0
2012,12,8,18,1,13.235,13.239,13.235,13.239,8.9865,1354989660,240.0
2012,12,8,19,24,13.157,13.157,13.151,13.151,4.57,1354994640,3900.0
2012,12,8,20,2,13.151,13.151,13.151,13.151,9.0,1354996920,420.0
2012,12,8,21,20,13.2,13.2,13.2,13.2,0.461782,1355001600,1860.0
2012,12,8,22,7,13.146,13.146,13.11,13.11,70.90002,1355004420,1980.0
2012,12,8,23,26,13.112,13.199000000000002,13.112,13.199000000000002,2.2908578,1355009160,2160.0
2012,12,9,0,19,13.2,13.2,13.2,13.2,1.82,1355012340,1320.0
2012,12,9,1,9,13.166,13.166,13.166,13.166,0.226563,1355015340,1260.0
2012,12,9,2,12,13.23,13.23,13.23,13.23,0.249,1355019120,2640.0
2012,12,9,3,1,13.195,13.195,13.175999999999998,13.175999999999998,3.86881429,1355022060,1020.0
2012,12,9,4,9,13.122,13.15,13.1,13.15,100.226087,1355026140,1140.0
2012,12,9,5,16,13.15,13.15,13.15,13.15,23.0,1355030160,1560.0
2012,12,9,6,38,13.145,13.145,13.145,13.145,4.6,1355035080,2760.0
2012,12,9,8,19,13.149,13.149,13.149,13.149,12.0,1355041140,5340.0
2012,12,9,9,0,13.102,13.102,13.102,13.102,0.5644239999999999,1355043600,420.0
2012,12,9,11,14,13.108,13.108,13.108,13.108,0.62,1355051640,4860.0
2012,12,9,12,28,13.108,13.108,13.101,13.101,38.57,1355056080,4440.0
2012,12,9,13,10,13.105,13.105,13.105,13.105,0.305,1355058600,2520.0
2012,12,9,14,25,13.188,13.188,13.188,13.188,2.53819,1355063100,4260.0
2012,12,9,15,5,13.1,13.1,13.1,13.1,10.0,1355065500,420.0
2012,12,9,16,3,13.095,13.095,13.095,13.095,2.96,1355068980,1440.0
2012,12,9,17,0,13.093,13.093,13.093,13.093,0.23,1355072400,2040.0
2012,12,9,18,2,13.092,13.092,13.092,13.092,0.48672,1355076120,780.0
2012,12,9,19,15,13.091,13.091,13.07,13.07,27.303493,1355080500,2760.0
2012,12,9,20,31,13.07,13.07,13.07,13.07,0.1076,1355085060,1920.0
2012,12,9,21,5,13.098,13.098,13.098,13.098,0.32,1355087100,780.0
2012,12,9,22,6,13.018,13.018,13.018,13.018,0.222443,1355090760,540.0
2012,12,9,23,22,13.011,13.011,13.011,13.011,2.03,1355095320,2820.0
2012,12,10,0,6,12.952,12.952,12.952,12.952,0.3,1355097960,660.0
2012,12,10,1,2,12.934,12.934,12.934,12.934,4.2333,1355101320,360.0
2012,12,10,2,1,12.954,12.954,12.954,12.954,0.14232999999999998,1355104860,480.0
2012,12,10,3,14,13.005999999999998,13.005999999999998,13.005999999999998,13.005999999999998,0.47,1355109240,900.0
2012,12,10,4,5,13.079,13.079,13.079,13.079,0.522764,1355112300,780.0
2012,12,10,5,32,12.978,12.978,12.978,12.978,10.0,1355117520,2220.0
2012,12,10,7,10,13.046,13.05,13.046,13.05,4.0,1355123400,5880.0
2012,12,10,8,14,12.985,12.985,12.984000000000002,12.984000000000002,0.2774782,1355127240,3840.0
2012,12,10,10,13,13.09,13.09,13.09,13.09,0.5,1355134380,4800.0
2012,12,10,11,8,13.015,13.015,13.015,13.015,0.38,1355137680,3300.0
2012,12,10,12,0,13.005,13.005,13.005,13.005,0.866859,1355140800,600.0
2012,12,10,13,0,13.093,13.093,13.093,13.093,0.18,1355144400,1560.0
2012,12,10,14,10,13.094,13.094,13.094,13.094,0.13,1355148600,3840.0
2012,12,10,15,47,13.022,13.022,13.022,13.022,1.0,1355154420,3660.0
2012,12,10,16,0,13.02,13.02,13.0,13.0,23.71198,1355155200,780.0
2012,12,10,17,8,13.0,13.0,13.0,13.0,3.2910000000000004,1355159280,600.0
2012,12,10,18,3,13.0,13.0,13.0,13.0,0.7304,1355162580,900.0
2012,12,10,19,16,13.0,13.0,13.0,13.0,0.8746219999999999,1355166960,1620.0
2012,12,10,20,12,12.998,12.998,12.998,12.998,0.1589,1355170320,1080.0
2012,12,10,21,5,13.003,13.003,13.003,13.003,0.200057,1355173500,1440.0
2012,12,10,22,18,13.0,13.0,13.0,13.0,0.38743,1355177880,1260.0
2012,12,10,23,4,13.0,13.0,13.0,13.0,1.002,1355180640,300.0
2012,12,11,0,5,12.987,12.987,12.987,12.987,0.491,1355184300,2580.0
2012,12,11,1,5,12.99,13.0,12.99,13.0,89.86200000000002,1355187900,780.0
2012,12,11,2,0,13.151,13.188,13.151,13.151,24.288220000000006,1355191200,60.0
2012,12,11,3,4,13.16,13.16,13.15,13.15,3.90778,1355195040,720.0
2012,12,11,4,0,13.099,13.099,13.099,13.099,1.0,1355198400,120.0
2012,12,11,5,0,13.14,13.14,13.14,13.14,12.197,1355202000,120.0
2012,12,11,6,1,13.144,13.15,13.144,13.15,36.400031,1355205660,1320.0
2012,12,11,7,12,13.2,13.2,13.2,13.2,4.81,1355209920,780.0
2012,12,11,8,0,13.2,13.2,13.2,13.2,0.8466,1355212800,120.0
2012,12,11,9,9,13.21,13.21,13.2,13.2,17.87099,1355216940,1560.0
2012,12,11,10,0,13.174,13.174,13.151,13.151,0.1802111,1355220000,60.0
2012,12,11,11,2,13.152,13.152,13.152,13.152,0.33,1355223720,300.0
2012,12,11,12,9,13.175999999999998,13.175999999999998,13.175999999999998,13.175999999999998,0.540612,1355227740,1500.0
2012,12,11,13,1,13.25,13.25,13.25,13.25,1.0,1355230860,540.0
2012,12,11,14,14,13.184,13.184,13.184,13.184,1.0,1355235240,960.0
2012,12,11,15,0,13.15,13.15,13.15,13.15,1.2422,1355238000,600.0
2012,12,11,16,17,13.15,13.15,13.15,13.15,0.228278,1355242620,1680.0
2012,12,11,17,0,13.15,13.15,13.15,13.15,5.979998,1355245200,2580.0
2012,12,11,18,40,13.197,13.198,13.197,13.198,4.0,1355251200,3180.0
2012,12,11,19,31,13.197,13.197,13.197,13.197,5.78991,1355254260,2220.0
2012,12,11,20,4,13.198,13.198,13.198,13.198,1.07,1355256240,540.0
2012,12,11,21,1,13.198,13.198,13.198,13.198,1.314,1355259660,660.0
2012,12,11,22,4,13.198,13.2,13.198,13.2,15.44908,1355263440,2040.0
2012,12,11,23,3,13.199000000000002,13.199000000000002,13.199000000000002,13.199000000000002,1.25042,1355266980,300.0
2012,12,12,0,30,13.246,13.25,13.246,13.25,15.409999,1355272200,1860.0
2012,12,12,1,7,13.248,13.248,13.248,13.248,0.208,1355274420,660.0
2012,12,12,2,1,13.211,13.211,13.211,13.211,1.06,1355277660,2220.0
2012,12,12,3,1,13.203,13.203,13.203,13.203,2.552812,1355281260,180.0
2012,12,12,4,4,13.299,13.3,13.299,13.3,0.32037986,1355285040,300.0
2012,12,12,5,12,13.29,13.3,13.29,13.3,38.5237,1355289120,1260.0
2012,12,12,6,13,13.27,13.27,13.27,13.27,0.252134,1355292780,900.0
2012,12,12,7,14,13.245,13.35,13.245,13.35,6.305048,1355296440,960.0
2012,12,12,9,19,13.312,13.312,13.312,13.312,1.9,1355303940,5280.0
2012,12,12,10,16,13.389,13.389,13.389,13.389,1.28234,1355307360,1140.0
2012,12,12,11,23,13.325,13.325,13.317,13.317,46.43714,1355311380,3060.0
2012,12,12,12,1,13.3,13.3,13.3,13.3,3.16935,1355313660,420.0
2012,12,12,13,42,13.384,13.384,13.384,13.384,7.53,1355319720,2940.0
2012,12,12,14,54,13.332,13.332,13.332,13.332,0.221527,1355324040,3840.0
2012,12,12,15,0,13.398,13.398,13.321,13.321,12.844331,1355324400,360.0
2012,12,12,16,6,13.344,13.344,13.317,13.317,22.97535,1355328360,420.0
2012,12,12,17,1,13.45,13.45,13.45,13.45,11.0,1355331660,120.0
2012,12,12,18,3,13.419,13.472,13.419,13.472,1.00007859,1355335380,480.0
2012,12,12,19,2,13.351,13.351,13.351,13.351,0.233,1355338920,480.0
2012,12,12,20,12,13.4,13.4,13.4,13.4,2.24,1355343120,2220.0
2012,12,12,21,14,13.353,13.353,13.351,13.351,14.08299783,1355346840,1800.0
2012,12,12,22,1,13.352,13.352,13.352,13.352,2.98,1355349660,240.0
2012,12,12,23,5,13.355,13.355,13.355,13.355,0.1,1355353500,1020.0
2012,12,13,0,19,13.356,13.356,13.322,13.322,14.829975,1355357940,1200.0
2012,12,13,1,1,13.343,13.343,13.343,13.343,3.0,1355360460,120.0
2012,12,13,2,12,13.412,13.428,13.412,13.428,10.300001,1355364720,840.0
2012,12,13,3,2,13.35,13.35,13.35,13.35,0.0284855,1355367720,360.0
2012,12,13,4,0,13.356,13.479,13.351,13.351,9.97530847,1355371200,180.0
2012,12,13,5,0,13.36,13.36,13.36,13.36,44.5,1355374800,1800.0
2012,12,13,6,7,13.474,13.474,13.474,13.474,1.14,1355378820,540.0
2012,12,13,7,1,13.367,13.367,13.36,13.36,31.62773,1355382060,240.0
2012,12,13,8,4,13.361,13.488,13.361,13.488,199.99999,1355385840,600.0
2012,12,13,9,12,13.401,13.401,13.401,13.401,5.86918,1355389920,1680.0
2012,12,13,10,3,13.4,13.4,13.4,13.4,8.372,1355392980,480.0
2012,12,13,11,0,13.44,13.44,13.44,13.44,4.99999999,1355396400,960.0
2012,12,13,13,12,13.432,13.432,13.432,13.432,0.2233,1355404320,5940.0
2012,12,13,14,26,13.433,13.433,13.433,13.433,1.20297,1355408760,2940.0
2012,12,13,15,6,13.433,13.433,13.433,13.433,4.13635,1355411160,1020.0
2012,12,13,16,15,13.44,13.44,13.44,13.44,0.351545,1355415300,1080.0
2012,12,13,17,4,13.475,13.475,13.475,13.475,1.0,1355418240,780.0
2012,12,13,18,15,13.409,13.409,13.4,13.4,23.17499,1355422500,3840.0
2012,12,13,19,23,13.380999999999998,13.380999999999998,13.369000000000002,13.369000000000002,16.980031,1355426580,2400.0
2012,12,13,20,20,13.374,13.374,13.366,13.366,16.97999,1355430000,1260.0
2012,12,13,21,32,13.456,13.456,13.371,13.371,0.23475,1355434320,3960.0
2012,12,13,22,32,13.371,13.371,13.371,13.371,2.000003,1355437920,3600.0
2012,12,13,23,2,13.38,13.38,13.38,13.38,2.934,1355439720,240.0
2012,12,14,0,10,13.4,13.4,13.4,13.4,12.83093,1355443800,3060.0
2012,12,14,1,20,13.37,13.37,13.37,13.37,2.702,1355448000,1740.0
2012,12,14,2,4,13.4,13.4,13.4,13.4,27.4235,1355450640,300.0
2012,12,14,3,0,13.404000000000002,13.404000000000002,13.404000000000002,13.404000000000002,17.7625,1355454000,120.0
2012,12,14,4,6,13.402,13.402,13.402,13.402,0.3663,1355457960,780.0
2012,12,14,5,12,13.48,13.48,13.48,13.48,1.36832,1355461920,960.0
2012,12,14,6,0,13.412,13.412,13.412,13.412,1.23,1355464800,180.0
2012,12,14,7,24,13.406,13.406,13.4,13.4,31.94,1355469840,1500.0
2012,12,14,8,8,13.403,13.403,13.4,13.4,96.998367,1355472480,840.0
2012,12,14,9,10,13.421,13.421,13.421,13.421,1.0862,1355476200,1740.0
2012,12,14,10,19,13.489,13.489,13.489,13.489,2.0,1355480340,1920.0
2012,12,14,11,35,13.48,13.48,13.48,13.48,19.35,1355484900,2820.0
2012,12,14,12,32,13.48,13.48,13.48,13.48,0.13,1355488320,2160.0
2012,12,14,13,1,13.49,13.49,13.49,13.49,0.693221,1355490060,120.0
2012,12,14,14,1,13.485,13.485,13.48,13.48,100.97403,1355493660,840.0
2012,12,14,15,9,13.491,13.5,13.491,13.5,102.158698,1355497740,1560.0
2012,12,14,16,57,13.48,13.48,13.48,13.48,6.84985,1355504220,5220.0
2012,12,14,17,33,13.48,13.48,13.48,13.48,29.99995,1355506380,2100.0
2012,12,14,18,4,13.451,13.451,13.451,13.451,0.37098,1355508240,540.0
2012,12,14,19,0,13.5,13.501,13.5,13.501,8.17400041,1355511600,60.0
2012,12,14,20,29,13.48,13.48,13.48,13.48,4.0,1355516940,1920.0
2012,12,14,21,4,13.519,13.52,13.519,13.52,38.59951,1355519040,1380.0
2012,12,14,22,8,13.501,13.501,13.501,13.501,0.506994,1355522880,3840.0
2012,12,14,23,0,13.5,13.5,13.5,13.5,0.234203,1355526000,60.0
2012,12,15,0,24,13.541,13.541,13.541,13.541,2.0,1355531040,1980.0
2012,12,15,1,9,13.503,13.503,13.503,13.503,1.28747,1355533740,840.0
2012,12,15,2,13,13.508,13.508,13.508,13.508,0.89,1355537580,2700.0
2012,12,15,3,9,13.505,13.505,13.505,13.505,2.03288,1355540940,1440.0
2012,12,15,4,7,13.415,13.415,13.411,13.411,25.0,1355544420,480.0
2012,12,15,5,5,13.362,13.362,13.362,13.362,58.26,1355547900,480.0
2012,12,15,6,1,13.31,13.385,13.31,13.385,7.0,1355551260,240.0
2012,12,15,7,3,13.32,13.348,13.32,13.348,2.0,1355554980,780.0
2012,12,15,8,16,13.311,13.311,13.303,13.303,19.52595,1355559360,1560.0
2012,12,15,9,0,13.386,13.387,13.386,13.387,11.38671,1355562000,1620.0
2012,12,15,10,10,13.31,13.31,13.31,13.31,2.1,1355566200,2220.0
2012,12,15,12,12,13.39,13.39,13.39,13.39,1.749205,1355573520,6540.0
2012,12,15,13,13,13.412,13.412,13.412,13.412,1.0,1355577180,1560.0
2012,12,15,16,43,13.348,13.348,13.338,13.338,7.881,1355589780,12600.0
2012,12,15,17,3,13.435,13.435,13.435,13.435,0.9188,1355590980,1200.0
2012,12,15,18,15,13.338,13.338,13.338,13.338,10.702633,1355595300,2460.0
2012,12,15,19,12,13.438,13.438,13.438,13.438,0.7979999999999999,1355598720,1380.0
2012,12,15,20,7,13.44,13.44,13.44,13.44,0.45,1355602020,960.0
2012,12,15,21,58,13.374,13.374,13.33,13.33,141.82014719999995,1355608680,5040.0
2012,12,15,22,13,13.331,13.331,13.331,13.331,2.91087,1355609580,900.0
2012,12,15,23,0,13.38,13.38,13.38,13.38,50.0,1355612400,2700.0
2012,12,16,0,22,13.433,13.438,13.433,13.438,18.25,1355617320,1380.0
2012,12,16,1,0,13.437,13.437,13.437,13.437,0.42,1355619600,60.0
2012,12,16,2,2,13.343,13.343,13.341,13.341,16.9882,1355623320,720.0
2012,12,16,3,5,13.34,13.34,13.34,13.34,5.3,1355627100,360.0
2012,12,16,4,3,13.333,13.333,13.333,13.333,5.0,1355630580,780.0
2012,12,16,5,6,13.398,13.4,13.398,13.4,2.351446,1355634360,600.0
2012,12,16,6,10,13.409,13.409,13.409,13.409,0.513205,1355638200,900.0
2012,12,16,8,7,13.351,13.351,13.35,13.35,65.50001,1355645220,6960.0
2012,12,16,9,10,13.35,13.35,13.35,13.35,1.30122,1355649000,2520.0
2012,12,16,11,9,13.364,13.364,13.364,13.364,1.0,1355656140,4320.0
2012,12,16,12,5,13.434,13.434,13.434,13.434,1.0,1355659500,3360.0
2012,12,16,13,33,13.37,13.37,13.354,13.354,7.899995,1355664780,3660.0
2012,12,16,14,40,13.36,13.36,13.36,13.36,1.684281,1355668800,4020.0
2012,12,16,15,29,13.356,13.356,13.356,13.356,0.15606099999999998,1355671740,2700.0
2012,12,16,16,27,13.356,13.356,13.356,13.356,0.803075,1355675220,3480.0
2012,12,16,18,5,13.306,13.306,13.306,13.306,0.2,1355681100,4260.0
2012,12,16,19,1,13.311,13.311,13.308,13.308,8.999997,1355684460,120.0
2012,12,16,21,16,13.300999999999998,13.300999999999998,13.300999999999998,13.300999999999998,45.16194,1355692560,7920.0
2012,12,16,22,19,13.387,13.393,13.387,13.393,3.75,1355696340,1260.0
2012,12,16,23,10,13.309,13.309,13.309,13.309,0.542,1355699400,3060.0
2012,12,17,0,13,13.33,13.33,13.33,13.33,1.5,1355703180,1140.0
2012,12,17,1,3,13.3,13.3,13.3,13.3,0.782808,1355706180,300.0
2012,12,17,2,34,13.3,13.3,13.3,13.3,0.15,1355711640,2640.0
2012,12,17,3,1,13.265,13.265,13.23,13.23,0.872,1355713260,600.0
2012,12,17,4,11,13.257,13.257,13.257,13.257,0.2,1355717460,1440.0
2012,12,17,5,10,13.15,13.15,13.15,13.15,2.135105,1355721000,2340.0
2012,12,17,6,3,13.245,13.246,13.245,13.246,1.202731,1355724180,2820.0
2012,12,17,7,3,13.385,13.432,13.385,13.431,131.861268,1355727780,1200.0
2012,12,17,8,2,13.355,13.355,13.355,13.355,5.0,1355731320,660.0
2012,12,17,9,3,13.327,13.327,13.326,13.326,10.0,1355734980,360.0
2012,12,17,10,18,13.54,13.7,13.538,13.538,185.990472,1355739480,1440.0
2012,12,17,11,20,13.452,13.452,13.452,13.452,2.986,1355743200,1560.0
2012,12,17,12,25,13.485,13.489,13.485,13.489,5.0,1355747100,1860.0
2012,12,17,13,30,13.358,13.358,13.35,13.35,32.274604,1355751000,3900.0
2012,12,17,14,1,13.231,13.231,13.202,13.202,78.000051,1355752860,120.0
2012,12,17,15,12,13.37,13.37,13.37,13.37,4.99,1355757120,2040.0
2012,12,17,16,0,13.315,13.315,13.315,13.315,5.0,1355760000,60.0
2012,12,17,17,3,13.087,13.087,13.087,13.087,1.3586,1355763780,240.0
2012,12,17,18,4,12.826,12.827,12.826,12.827,4.135785,1355767440,360.0
2012,12,17,19,1,12.75,12.75,12.75,12.75,2.98988,1355770860,240.0
2012,12,17,20,9,12.799,12.799,12.799,12.799,1.12771,1355774940,900.0
2012,12,17,21,1,12.96,12.96,12.96,12.96,0.5,1355778060,540.0
2012,12,17,22,0,13.101,13.101,13.101,13.101,1.6079964,1355781600,120.0
2012,12,17,23,1,13.12,13.124,13.12,13.124,1.36046,1355785260,300.0
2012,12,18,0,0,13.244000000000002,13.244000000000002,13.244000000000002,13.244000000000002,1.0,1355788800,120.0
2012,12,18,1,7,13.102,13.102,13.037,13.037,14.999994,1355792820,1440.0
2012,12,18,2,0,13.087,13.087,13.087,13.087,0.27,1355796000,120.0
2012,12,18,3,22,13.093,13.093,13.093,13.093,0.122992,1355800920,3000.0
2012,12,18,4,23,13.189,13.189,13.189,13.189,5.0,1355804580,3120.0
2012,12,18,5,15,13.09,13.09,13.09,13.09,31.8,1355807700,1320.0
2012,12,18,6,10,13.187,13.187,13.187,13.187,1.0,1355811000,1740.0
2012,12,18,7,50,13.06,13.06,13.06,13.06,0.8832,1355817000,3600.0
2012,12,18,8,1,13.3,13.3,13.3,13.3,9.152,1355817660,360.0
2012,12,18,9,4,13.254,13.254,13.069,13.069,38.99999,1355821440,660.0
2012,12,18,10,3,13.19,13.19,13.19,13.19,0.5343,1355824980,2880.0
2012,12,18,11,19,13.23,13.23,13.23,13.23,0.1,1355829540,3660.0
2012,12,18,12,30,13.18,13.18,13.001,13.001,99.999975,1355833800,4260.0
2012,12,18,13,12,13.222,13.222,13.222,13.222,1.81678,1355836320,900.0
2012,12,18,15,31,13.102,13.102,13.102,13.102,1.0,1355844660,8340.0
2012,12,18,16,0,13.1,13.1,13.1,13.1,2.00936,1355846400,60.0
2012,12,18,17,4,13.063,13.063,13.063,13.063,0.1504,1355850240,1140.0
2012,12,18,18,18,13.184,13.184,13.184,13.184,0.917391,1355854680,1440.0
2012,12,18,19,27,13.066,13.066,13.06,13.06,7.19048,1355858820,3900.0
2012,12,18,20,18,13.072,13.072,13.072,13.072,0.61,1355861880,1740.0
2012,12,18,21,14,13.101,13.102,13.101,13.102,3.81648,1355865240,1260.0
2012,12,18,22,6,13.06,13.06,13.06,13.06,0.5389,1355868360,420.0
2012,12,18,23,46,13.05,13.05,13.05,13.05,5.87365,1355874360,4860.0
2012,12,19,0,23,13.15,13.15,13.15,13.15,1.05,1355876580,1800.0
2012,12,19,1,19,13.159,13.159,13.159,13.159,0.322,1355879940,3360.0
2012,12,19,2,11,13.09,13.09,13.06,13.06,3.544,1355883060,1740.0
2012,12,19,3,18,13.021,13.021,13.021,13.021,0.566376,1355887080,2700.0
2012,12,19,4,10,13.133,13.15,13.133,13.15,72.50001,1355890200,3000.0
2012,12,19,5,40,13.013,13.013,13.013,13.013,0.791842,1355895600,3360.0
2012,12,19,6,3,13.012,13.012,13.012,13.012,10.18902,1355896980,1320.0
2012,12,19,7,19,13.015,13.015,13.0,13.0,112.72265,1355901540,1320.0
2012,12,19,8,20,12.999,12.999,12.999,12.999,3.928,1355905200,2460.0
2012,12,19,9,15,13.099,13.1,13.099,13.1,41.70766,1355908500,960.0
2012,12,19,10,43,13.130999999999998,13.130999999999998,13.130999999999998,13.130999999999998,0.14386500000000002,1355913780,5280.0
2012,12,19,11,6,13.099,13.099,13.099,13.099,9.58251,1355915160,420.0
2012,12,19,12,30,13.148,13.148,13.148,13.148,0.33,1355920200,2820.0
2012,12,19,13,14,13.146,13.146,13.146,13.146,0.3539,1355922840,1080.0
2012,12,19,14,23,13.142,13.143,13.142,13.143,1.954,1355926980,2640.0
2012,12,19,15,29,13.053,13.053,13.053,13.053,0.8476360000000001,1355930940,2940.0
2012,12,19,16,19,13.1,13.1,13.1,13.1,0.85,1355933940,1380.0
2012,12,19,18,5,13.06,13.06,13.06,13.06,5.0,1355940300,5340.0
2012,12,19,19,5,13.02,13.02,13.02,13.02,2.0,1355943900,1680.0
2012,12,19,20,57,12.963,12.963,12.952,12.952,30.96,1355950620,3540.0
2012,12,19,21,20,13.043,13.045,13.043,13.045,2.585,1355952000,1380.0
2012,12,19,22,9,13.06,13.06,12.962,12.962,1.9899999,1355954940,1980.0
2012,12,19,23,0,13.0,13.0,13.0,13.0,0.642312,1355958000,60.0
2012,12,20,0,29,13.0,13.0,13.0,13.0,30.3164,1355963340,2220.0
2012,12,20,1,4,12.999,13.0,12.999,13.0,4.01,1355965440,1020.0
2012,12,20,2,8,12.965,12.965,12.965,12.965,0.239247,1355969280,600.0
2012,12,20,3,7,12.963,12.963,12.963,12.963,6.05,1355972820,480.0
2012,12,20,4,6,12.963,12.963,12.963,12.963,16.0,1355976360,420.0
2012,12,20,5,2,12.9,12.9,12.9,12.9,63.23486,1355979720,240.0
2012,12,20,6,11,12.997,12.997,12.997,12.997,1.0,1355983860,840.0
2012,12,20,7,4,12.999,12.999,12.999,12.999,2.945,1355987040,300.0
2012,12,20,8,35,13.069,13.069,13.069,13.069,0.134,1355992500,2820.0
2012,12,20,9,1,12.998,12.998,12.998,12.998,0.100119,1355994060,180.0
2012,12,20,11,11,13.067,13.07,13.067,13.07,91.6932,1356001860,5400.0
2012,12,20,12,21,13.025,13.025,13.025,13.025,0.35,1356006060,1920.0
2012,12,20,13,22,13.14,13.148,13.14,13.148,4.9999970000000005,1356009720,1560.0
2012,12,20,14,28,13.121,13.121,13.121,13.121,1.005,1356013680,2400.0
2012,12,20,15,4,13.11,13.11,13.11,13.11,37.0,1356015840,540.0
2012,12,20,16,8,13.0,13.0,13.0,13.0,9.15,1356019680,900.0
2012,12,20,17,18,12.999,13.0,12.999,13.0,19.99999,1356023880,1680.0
2012,12,20,18,11,12.91,12.91,12.91,12.91,100.0,1356027060,960.0
2012,12,20,19,2,12.915,12.915,12.915,12.915,0.98,1356030120,1020.0
2012,12,20,20,5,12.997,13.022,12.997,13.022,19.79541,1356033900,540.0
2012,12,20,21,1,13.0,13.0,13.0,13.0,0.653,1356037260,120.0
2012,12,20,22,0,13.049,13.05,13.049,13.05,74.26921,1356040800,60.0
2012,12,20,23,7,13.049,13.049,13.049,13.049,0.625,1356044820,480.0
2012,12,21,0,18,13.013,13.013,13.0,13.0,49.45787,1356049080,2820.0
2012,12,21,1,7,13.0,13.0,13.0,13.0,8.8e-07,1356052020,600.0
2012,12,21,2,12,13.05,13.05,13.05,13.05,1.1,1356055920,1020.0
2012,12,21,3,1,13.002,13.002,13.002,13.002,7.0,1356058860,180.0
2012,12,21,4,0,13.15,13.15,13.15,13.15,13.390707999999998,1356062400,60.0
2012,12,21,5,0,13.19,13.19,13.19,13.19,2.64,1356066000,240.0
2012,12,21,6,23,13.15,13.15,13.15,13.15,100.3,1356070980,1860.0
2012,12,21,7,0,13.15,13.15,13.15,13.15,10.0,1356073200,60.0
2012,12,21,8,9,13.199000000000002,13.199000000000002,13.199000000000002,13.199000000000002,0.34,1356077340,660.0
2012,12,21,9,22,13.207,13.207,13.207,13.207,7.6,1356081720,1980.0
2012,12,21,11,37,13.164,13.164,13.164,13.164,6.449319999999998,1356089820,5880.0
2012,12,21,13,15,13.154000000000002,13.154000000000002,13.154000000000002,13.154000000000002,0.279963,1356095700,5640.0
2012,12,21,14,15,13.154000000000002,13.154000000000002,13.154000000000002,13.154000000000002,9.0,1356099300,2280.0
2012,12,21,15,15,13.155,13.155,13.155,13.155,1.0,1356102900,1380.0
2012,12,21,16,56,13.134,13.134,13.134,13.134,7.0,1356108960,3720.0
2012,12,21,17,15,13.13,13.13,13.1,13.1,15.17,1356110100,1080.0
2012,12,21,18,7,13.003,13.003,13.0,13.0,292.954095,1356113220,1200.0
2012,12,21,19,16,13.095,13.095,13.095,13.095,1.58,1356117360,1980.0
2012,12,21,20,0,13.099,13.099,13.099,13.099,0.389465,1356120000,480.0
2012,12,21,21,4,13.01,13.01,13.01,13.01,2.0,1356123840,300.0
2012,12,21,22,2,13.012,13.012,13.011,13.011,10.000008,1356127320,1740.0
2012,12,21,23,34,13.01,13.01,13.0,13.0,3.95903,1356132840,2940.0
2012,12,22,0,26,13.001,13.001,13.001,13.001,1.0,1356135960,2460.0
2012,12,22,1,15,13.0,13.0,13.0,13.0,0.248,1356138900,2520.0
2012,12,22,2,19,13.0,13.0,13.0,13.0,1.53,1356142740,1560.0
2012,12,22,3,0,13.0,13.097,13.0,13.097,125.00005,1356145200,180.0
2012,12,22,4,3,13.0,13.0,13.0,13.0,1.50794,1356148980,900.0
2012,12,22,5,5,13.15,13.15,13.15,13.15,16.2822,1356152700,480.0
2012,12,22,6,0,13.15,13.15,13.15,13.15,2.26561,1356156000,60.0
2012,12,22,7,9,13.13,13.13,13.13,13.13,1.0,1356160140,720.0
2012,12,22,8,0,13.2,13.2,13.2,13.2,1.567,1356163200,120.0
2012,12,22,9,10,13.19,13.19,13.19,13.19,113.986,1356167400,1740.0
2012,12,22,10,1,13.199000000000002,13.199000000000002,13.199000000000002,13.199000000000002,1.568,1356170460,1140.0
2012,12,22,11,0,13.229,13.229,13.229,13.229,1.564,1356174000,60.0
2012,12,22,12,45,13.2,13.2,13.2,13.2,10.0,1356180300,2760.0
2012,12,22,13,2,13.196,13.196,13.191,13.191,48.51368,1356181320,1020.0
2012,12,22,14,6,13.21,13.21,13.21,13.21,0.136,1356185160,840.0
2012,12,22,15,23,13.175,13.175,13.175,13.175,0.3575,1356189780,2760.0
2012,12,22,16,8,13.172,13.172,13.172,13.172,2.27966,1356192480,540.0
2012,12,22,17,3,13.071,13.071,13.071,13.071,6.3303,1356195780,480.0
2012,12,22,18,9,13.09,13.09,13.08,13.08,33.20208,1356199740,2340.0
2012,12,22,19,13,13.1,13.1,13.1,13.1,0.231,1356203580,900.0
2012,12,22,20,19,13.053,13.053,13.053,13.053,2.35593,1356207540,1680.0
2012,12,22,21,16,13.053,13.053,13.050999999999998,13.050999999999998,8.349996,1356210960,1320.0
2012,12,22,22,7,13.073,13.073,13.073,13.073,0.270939,1356214020,1800.0
2012,12,22,23,13,13.101,13.101,13.101,13.101,1.1,1356217980,1560.0
2012,12,23,0,1,13.095,13.095,13.095,13.095,4.71154,1356220860,1020.0
2012,12,23,1,28,13.146,13.15,13.146,13.15,2.860002,1356226080,2280.0
2012,12,23,2,48,13.095999999999998,13.095999999999998,13.095999999999998,13.095999999999998,0.22,1356230880,4800.0
2012,12,23,3,0,13.095999999999998,13.095999999999998,13.086,13.086,2.72473,1356231600,720.0
2012,12,23,4,4,13.09,13.09,13.09,13.09,10.0,1356235440,540.0
2012,12,23,5,2,13.08,13.08,13.08,13.08,0.336538,1356238920,1620.0
2012,12,23,6,9,13.14,13.14,13.14,13.14,2.83,1356242940,1920.0
2012,12,23,7,1,13.139,13.139,13.139,13.139,1.0,1356246060,1380.0
2012,12,23,8,26,13.17,13.17,13.17,13.17,0.188659,1356251160,1680.0
2012,12,23,9,8,13.196,13.196,13.196,13.196,10.0,1356253680,840.0
2012,12,23,10,31,13.046,13.046,13.046,13.046,0.6368,1356258660,3000.0
2012,12,23,12,10,13.139,13.139,13.139,13.139,0.83,1356264600,5940.0
2012,12,23,13,0,13.068,13.068,13.063,13.063,4.4225400000000015,1356267600,840.0
2012,12,23,14,0,13.05,13.05,13.046,13.046,5.419999,1356271200,2400.0
2012,12,23,15,3,13.095999999999998,13.095999999999998,13.095999999999998,13.095999999999998,1.0,1356274980,2940.0
2012,12,23,16,10,13.085,13.085,13.048,13.048,7.19235,1356279000,4020.0
2012,12,23,17,7,13.1,13.1,13.1,13.1,0.232291,1356282420,2700.0
2012,12,23,18,2,13.1,13.1,13.1,13.1,0.1,1356285720,3300.0
2012,12,23,19,0,13.047,13.047,13.046,13.046,1.965009,1356289200,60.0
2012,12,23,20,0,13.03,13.076,13.03,13.076,0.14906418,1356292800,60.0
2012,12,23,21,4,13.003,13.003,12.95,12.95,30.985202,1356296640,3480.0
2012,12,23,22,16,13.0,13.0,13.0,13.0,0.7781100000000001,1356300960,4260.0
2012,12,23,23,14,13.002,13.002,13.001,13.001,1.595326,1356304440,3420.0
2012,12,24,0,12,13.0,13.0,13.0,13.0,15.9094,1356307920,1380.0
2012,12,24,1,1,13.0,13.0,13.0,13.0,1.64976,1356310860,240.0
2012,12,24,2,29,13.023,13.023,13.023,13.023,1.01,1356316140,2580.0
2012,12,24,3,1,13.044,13.059,13.044,13.059,5.56179,1356318060,660.0
2012,12,24,4,10,13.0,13.0,13.0,13.0,0.1,1356322200,2160.0
2012,12,24,5,11,12.974,12.974,12.974,12.974,0.1,1356325860,1680.0
2012,12,24,6,0,13.06,13.06,13.06,13.06,5.5,1356328800,600.0
2012,12,24,7,1,12.986,12.986,12.986,12.986,2.0,1356332460,180.0
2012,12,24,8,1,13.06,13.06,13.06,13.06,15.9155,1356336060,300.0
2012,12,24,9,0,13.07,13.07,13.07,13.07,37.6855,1356339600,540.0
2012,12,24,10,10,13.001,13.001,13.001,13.001,0.297662,1356343800,960.0
2012,12,24,11,26,13.015999999999998,13.015999999999998,13.015999999999998,13.015999999999998,1.0,1356348360,2820.0
2012,12,24,12,6,13.075,13.075,13.075,13.075,1.0,1356350760,900.0
2012,12,24,15,5,13.05,13.05,13.05,13.05,0.8719,1356361500,8100.0
2012,12,24,16,4,13.072,13.073,13.072,13.073,4.19123,1356365040,420.0
2012,12,24,17,6,13.07,13.08,13.07,13.08,20.0,1356368760,660.0
2012,12,24,18,23,13.053,13.055,13.053,13.055,20.0,1356373380,1860.0
2012,12,24,19,4,13.028,13.028,13.021,13.021,31.038117,1356375840,300.0
2012,12,24,20,3,13.05,13.05,13.034,13.034,3.149995,1356379380,240.0
2012,12,24,21,0,13.05,13.05,13.05,13.05,17.6301,1356382800,60.0
2012,12,24,22,52,13.08,13.09,13.08,13.09,3.853991,1356389520,3900.0
2012,12,24,23,8,13.033,13.033,13.033,13.033,0.29,1356390480,900.0
2012,12,25,0,8,13.077,13.077,13.077,13.077,1.65522,1356394080,1500.0
2012,12,25,1,2,13.089,13.093,13.089,13.093,24.968827,1356397320,660.0
2012,12,25,2,1,13.1,13.1,13.1,13.1,1.578,1356400860,120.0
2012,12,25,3,1,13.058,13.058,13.058,13.058,1.0,1356404460,240.0
2012,12,25,4,4,13.12,13.136,13.12,13.136,20.07764,1356408240,300.0
2012,12,25,5,17,13.064,13.064,13.064,13.064,0.377143,1356412620,1200.0
2012,12,25,6,9,13.07,13.07,13.07,13.07,0.00027862,1356415740,1380.0
2012,12,25,7,17,13.147,13.149,13.147,13.149,8.169744999999999,1356419820,1920.0
2012,12,25,8,12,13.050999999999998,13.050999999999998,13.050999999999998,13.050999999999998,0.1,1356423120,1260.0
2012,12,25,9,3,13.13,13.13,13.13,13.13,10.4672,1356426180,300.0
2012,12,25,10,3,13.17,13.17,13.17,13.17,1.0,1356429780,1680.0
2012,12,25,12,59,13.103,13.103,13.103,13.103,0.586475,1356440340,7560.0
2012,12,25,13,1,13.102,13.102,13.102,13.102,0.1,1356440460,120.0
2012,12,25,14,16,13.102,13.103,13.102,13.103,0.383525,1356444960,3300.0
2012,12,25,16,10,13.11,13.11,13.11,13.11,0.21811,1356451800,4980.0
2012,12,25,17,7,13.248,13.25,13.248,13.25,34.498302,1356455220,600.0
2012,12,25,18,11,13.104,13.104,13.104,13.104,0.100326,1356459060,1080.0
2012,12,25,19,27,13.132,13.132,13.132,13.132,5.400029,1356463620,1920.0
2012,12,25,20,34,13.2,13.2,13.2,13.2,1.0,1356467640,2220.0
2012,12,25,21,0,13.119000000000002,13.119000000000002,13.119000000000002,13.119000000000002,10.0921,1356469200,360.0
2012,12,25,22,55,13.117,13.117,13.117,13.117,4.99,1356476100,4380.0
2012,12,25,23,16,13.189,13.189,13.189,13.189,7.000000999999999,1356477360,1260.0
2012,12,26,0,56,13.186,13.2,13.186,13.2,74.500034,1356483360,4260.0
2012,12,26,1,51,13.127,13.127,13.127,13.127,2.0,1356486660,3300.0
2012,12,26,2,1,13.15,13.15,13.15,13.15,0.15680999999999998,1356487260,480.0
2012,12,26,3,2,13.13,13.13,13.13,13.13,7.23295,1356490920,1080.0
2012,12,26,4,18,13.113,13.113,13.112,13.112,1.18,1356495480,1560.0
2012,12,26,5,18,13.119000000000002,13.119000000000002,13.114,13.114,5.0,1356499080,2160.0
2012,12,26,6,0,13.167,13.167,13.167,13.167,1.0,1356501600,300.0
2012,12,26,8,38,13.116,13.116,13.112,13.112,5.43992,1356511080,6240.0
2012,12,26,9,54,13.15,13.17,13.15,13.17,3.766787,1356515640,4500.0
2012,12,26,10,11,13.17,13.17,13.17,13.17,100.71688,1356516660,840.0
2012,12,26,11,41,13.14,13.14,13.14,13.14,0.379,1356522060,2580.0
2012,12,26,12,0,13.119000000000002,13.119000000000002,13.113,13.113,21.1811,1356523200,960.0
2012,12,26,14,36,13.112,13.112,13.112,13.112,0.1,1356532560,8820.0
2012,12,26,15,6,13.178,13.178,13.178,13.178,0.17,1356534360,1800.0
2012,12,26,16,8,13.113,13.113,13.113,13.113,0.170501,1356538080,540.0
2012,12,26,17,19,13.12,13.12,13.12,13.12,0.3,1356542340,4140.0
2012,12,26,18,0,13.159,13.161,13.159,13.161,1.803718,1356544800,720.0
2012,12,26,19,32,13.11,13.11,13.11,13.11,0.1,1356550320,5520.0
2012,12,26,20,5,13.101,13.101,13.056,13.056,86.879997,1356552300,1200.0
2012,12,26,21,18,13.085,13.085,13.085,13.085,3.18,1356556680,1140.0
2012,12,26,22,1,13.079,13.079,13.079,13.079,0.5,1356559260,720.0
2012,12,26,23,15,13.155,13.155,13.155,13.155,0.8009999999999999,1356563700,1140.0
2012,12,27,0,37,13.14,13.14,13.14,13.14,10.9825,1356568620,2640.0
2012,12,27,1,14,13.129,13.129,13.129,13.129,0.5008,1356570840,2220.0
2012,12,27,2,1,13.068,13.068,13.067,13.067,26.43753,1356573660,1680.0
2012,12,27,3,1,13.078,13.078,13.077,13.077,31.437,1356577260,1200.0
2012,12,27,4,3,13.087,13.087,13.087,13.087,30.889,1356580980,240.0
2012,12,27,5,22,13.084,13.084,13.084,13.084,0.1,1356585720,2940.0
2012,12,27,6,0,13.102,13.129,13.102,13.129,11.880106,1356588000,480.0
2012,12,27,7,13,13.104,13.104,13.103,13.104,2.04,1356592380,1080.0
2012,12,27,8,29,13.104,13.104,13.104,13.104,0.2593,1356596940,1860.0
2012,12,27,9,8,13.104,13.104,13.104,13.104,0.891842,1356599280,2340.0
2012,12,27,10,15,13.105,13.105,13.105,13.105,0.159361,1356603300,4020.0
2012,12,27,11,4,13.129,13.13,13.129,13.13,10.95576,1356606240,1140.0
2012,12,27,12,1,13.12,13.12,13.12,13.12,2.3040000000000003,1356609660,120.0
2012,12,27,13,28,13.1,13.1,13.1,13.1,0.155832,1356614880,4920.0
2012,12,27,14,7,13.124,13.125,13.124,13.125,1.0,1356617220,1860.0
2012,12,27,15,53,13.124,13.124,13.091,13.091,1.88891,1356623580,3540.0
2012,12,27,16,11,13.092,13.092,13.092,13.092,0.1008,1356624660,1080.0
2012,12,27,17,22,13.095999999999998,13.095999999999998,13.095999999999998,13.095999999999998,0.258,1356628920,2340.0
2012,12,27,19,1,13.068,13.068,13.065,13.065,30.480621000000006,1356634860,3780.0
2012,12,27,20,1,13.054,13.054,13.054,13.054,1.0978,1356638460,480.0
2012,12,27,21,3,13.063,13.063,13.063,13.063,1.7676900000000002,1356642180,1380.0
2012,12,27,22,3,13.063,13.064,13.063,13.064,2.065478,1356645780,1020.0
2012,12,27,23,8,13.106,13.106,13.106,13.106,0.142,1356649680,720.0
2012,12,28,0,39,13.083,13.083,13.083,13.083,0.79,1356655140,2460.0
2012,12,28,1,19,13.052,13.052,13.052,13.052,0.854649,1356657540,1740.0
2012,12,28,2,3,13.116,13.116,13.116,13.116,2.252,1356660180,360.0
2012,12,28,3,2,13.119000000000002,13.119000000000002,13.119000000000002,13.119000000000002,6.27,1356663720,3240.0
2012,12,28,4,12,13.117,13.117,13.117,13.117,0.31,1356667920,900.0
2012,12,28,5,1,13.117,13.117,13.117,13.117,1.98425,1356670860,120.0
2012,12,28,6,0,13.119000000000002,13.119000000000002,13.119000000000002,13.119000000000002,20.6675,1356674400,180.0
2012,12,28,7,39,13.106,13.106,13.106,13.106,0.97,1356680340,4200.0
2012,12,28,8,3,13.109000000000002,13.13,13.109000000000002,13.13,7.167853999999998,1356681780,960.0
2012,12,28,9,0,13.09,13.09,13.09,13.09,8.28,1356685200,180.0
2012,12,28,10,51,13.11,13.11,13.11,13.11,16.79789774,1356691860,4740.0
2012,12,28,11,4,13.11,13.19,13.11,13.19,54.942853,1356692640,780.0
2012,12,28,12,15,13.172,13.219,13.172,13.219,147.700075,1356696900,4260.0
2012,12,28,14,33,13.217,13.217,13.217,13.217,8.35,1356705180,8280.0
2012,12,28,15,6,13.122,13.122,13.122,13.122,0.22,1356707160,720.0
2012,12,28,16,33,13.135,13.135,13.135,13.135,0.1,1356712380,4200.0
2012,12,28,17,13,13.135,13.135,13.121,13.121,25.18409,1356714780,900.0
2012,12,28,18,37,13.12,13.12,13.12,13.12,0.210231,1356719820,4320.0
2012,12,28,19,10,13.12,13.12,13.12,13.12,0.413631,1356721800,1800.0
2012,12,28,20,12,13.113,13.113,13.113,13.113,0.6488510000000001,1356725520,1020.0
2012,12,28,21,5,13.114,13.114,13.113,13.113,20.0,1356728700,1140.0
2012,12,28,22,7,13.1,13.1,13.1,13.1,2.1120400000000004,1356732420,660.0
2012,12,28,23,33,13.1,13.1,13.1,13.1,1.586,1356737580,2520.0
2012,12,29,0,11,13.1,13.1,13.1,13.1,21.2731,1356739860,840.0
2012,12,29,1,0,13.1,13.1,13.1,13.1,2.7372240000000003,1356742800,60.0
2012,12,29,2,1,13.1,13.1,13.1,13.1,12.8615,1356746460,420.0
2012,12,29,3,0,13.07,13.07,13.07,13.07,1.07,1356750000,60.0
2012,12,29,4,0,13.119000000000002,13.119000000000002,13.119000000000002,13.119000000000002,1.13,1356753600,180.0
2012,12,29,5,3,13.118,13.119000000000002,13.118,13.119000000000002,1.78,1356757380,840.0
2012,12,29,6,17,13.104,13.104,13.104,13.104,1.0,1356761820,1260.0
2012,12,29,7,5,13.198,13.198,13.198,13.198,0.5660009,1356764700,1380.0
2012,12,29,8,1,13.15,13.15,13.15,13.15,0.1,1356768060,180.0
2012,12,29,9,25,13.208,13.208,13.208,13.208,0.82,1356773100,1680.0
2012,12,29,10,0,13.204,13.204,13.204,13.204,1.0,1356775200,60.0
2012,12,29,11,7,13.302,13.33,13.302,13.33,0.7305189999999999,1356779220,600.0
2012,12,29,12,37,13.209,13.209,13.208,13.208,25.0,1356784620,4080.0
2012,12,29,13,16,13.207,13.207,13.203,13.203,50.0,1356786960,1500.0
2012,12,29,14,4,13.203,13.203,13.203,13.203,0.92,1356789840,1620.0
2012,12,29,15,10,13.197,13.197,13.197,13.197,0.333,1356793800,1020.0
2012,12,29,16,18,13.144,13.144,13.144,13.144,0.24,1356797880,2220.0
2012,12,29,17,10,13.146,13.146,13.146,13.146,2.05531,1356801000,960.0
2012,12,29,18,6,13.146,13.146,13.146,13.146,0.5,1356804360,3360.0
2012,12,29,19,25,13.15,13.15,13.15,13.15,1.1772,1356809100,3660.0
2012,12,29,20,5,13.196,13.197,13.196,13.197,1.66,1356811500,2400.0
2012,12,29,21,13,13.142,13.142,13.140999999999998,13.140999999999998,16.979960000000002,1356815580,840.0
2012,12,29,22,1,13.140999999999998,13.140999999999998,13.140999999999998,13.140999999999998,3.1492,1356818460,2340.0
2012,12,29,23,8,13.194,13.198,13.194,13.198,19.199963,1356822480,660.0
2012,12,30,0,6,13.145,13.145,13.14,13.14,161.8152,1356825960,1860.0
2012,12,30,1,27,13.15,13.15,13.15,13.15,0.781507,1356830820,2820.0
2012,12,30,2,4,13.16,13.16,13.16,13.16,0.35732800000000003,1356833040,2100.0
2012,12,30,3,1,13.198,13.198,13.198,13.198,0.045033099999999986,1356836460,720.0
2012,12,30,4,8,13.17,13.17,13.17,13.17,86.1,1356840480,1380.0
2012,12,30,5,8,13.154000000000002,13.154000000000002,13.154000000000002,13.154000000000002,4.9,1356844080,600.0
2012,12,30,6,11,13.16,13.16,13.16,13.16,1.00095,1356847860,2100.0
2012,12,30,8,10,13.154000000000002,13.154000000000002,13.154000000000002,13.154000000000002,1.13,1356855000,6660.0
2012,12,30,9,22,13.16,13.16,13.16,13.16,64.679,1356859320,4200.0
2012,12,30,10,10,13.16,13.17,13.16,13.17,9.68001,1356862200,1980.0
2012,12,30,12,12,13.22,13.233,13.22,13.233,0.6887998000000001,1356869520,5580.0
2012,12,30,13,9,13.24,13.248,13.24,13.248,3.224318,1356872940,960.0
2012,12,30,14,53,13.245,13.245,13.245,13.245,0.2974,1356879180,4680.0
2012,12,30,15,4,13.245,13.245,13.245,13.245,2.752919,1356879840,360.0
2012,12,30,16,38,13.188,13.188,13.188,13.188,1.746,1356885480,2400.0
2012,12,30,17,30,13.18,13.18,13.18,13.18,0.471129,1356888600,3000.0
2012,12,30,19,0,13.187,13.187,13.187,13.187,4.927017,1356894000,3660.0
2012,12,30,20,35,13.188,13.188,13.188,13.188,88.0,1356899700,2820.0
2012,12,30,21,6,13.163,13.163,13.163,13.163,0.606122,1356901560,1500.0
2012,12,30,22,1,13.17,13.17,13.17,13.17,0.51,1356904860,2640.0
2012,12,30,23,17,13.171,13.171,13.171,13.171,0.1,1356909420,2640.0
2012,12,31,0,3,13.135,13.135,13.135,13.135,0.1254,1356912180,480.0
2012,12,31,2,20,13.12,13.12,13.118,13.118,5.0,1356920400,6180.0
2012,12,31,3,32,13.126,13.126,13.126,13.126,0.230982,1356924720,2160.0
2012,12,31,4,0,13.177,13.18,13.177,13.18,2.80600101,1356926400,60.0
2012,12,31,5,9,13.192,13.193,13.192,13.193,3.02605352,1356930540,3420.0
2012,12,31,6,1,13.194,13.194,13.194,13.194,3.0,1356933660,480.0
2012,12,31,7,4,13.243,13.243,13.242,13.242,2.45895,1356937440,900.0
2012,12,31,8,43,13.187,13.187,13.187,13.187,0.18,1356943380,2760.0
2012,12,31,9,58,13.248,13.34,13.248,13.34,369.999955,1356947880,4500.0
2012,12,31,10,24,13.339,13.339,13.339,13.339,1.04956,1356949440,1500.0
2012,12,31,11,24,13.246,13.246,13.151,13.151,37.437009,1356953040,3060.0
2012,12,31,12,41,13.25,13.25,13.25,13.25,0.1,1356957660,2700.0
2012,12,31,13,20,13.29,13.29,13.29,13.29,7.86963,1356960000,1740.0
2012,12,31,14,1,13.3,13.3,13.3,13.3,0.977106,1356962460,120.0
2012,12,31,15,3,13.255,13.255,13.255,13.255,0.14,1356966180,360.0
2012,12,31,16,16,13.3,13.3,13.3,13.3,1.894002,1356970560,3780.0
2012,12,31,17,6,13.329,13.329,13.329,13.329,1.63224,1356973560,1140.0
2012,12,31,18,52,13.233,13.233,13.233,13.233,10.0,1356979920,4920.0
2012,12,31,19,13,13.233,13.233,13.233,13.233,0.510884,1356981180,1260.0
2012,12,31,21,33,13.298,13.298,13.298,13.298,2.06947,1356989580,7680.0
2012,12,31,22,3,13.295,13.295,13.204,13.204,16.99999,1356991380,840.0
2012,12,31,23,13,13.202,13.202,13.202,13.202,1.39448,1356995580,1560.0
2013,1,1,0,0,13.295,13.295,13.295,13.295,0.46,1356998400,60.0
2013,1,1,1,9,13.296,13.296,13.296,13.296,0.35,1357002540,840.0
2013,1,1,2,45,13.296,13.296,13.296,13.296,0.236005,1357008300,3420.0
2013,1,1,3,19,13.296,13.296,13.296,13.296,2.79,1357010340,2040.0
2013,1,1,4,44,13.297,13.297,13.296,13.296,17.49997,1357015440,3540.0
2013,1,1,5,1,13.334,13.334,13.334,13.334,0.3,1357016460,1020.0
2013,1,1,6,1,13.296,13.296,13.296,13.296,5.59002,1357020060,3180.0
2013,1,1,7,38,13.267,13.267,13.267,13.267,0.398864,1357025880,2700.0
2013,1,1,8,6,13.284,13.284,13.277,13.277,32.58502,1357027560,1080.0
2013,1,1,9,13,13.282,13.282,13.282,13.282,2.25991,1357031580,1020.0
2013,1,1,10,18,13.294,13.296,13.294,13.296,22.267675,1357035480,3900.0
2013,1,1,12,21,13.306,13.306,13.306,13.306,1.0,1357042860,6480.0
2013,1,1,13,18,13.298,13.298,13.298,13.298,2.251,1357046280,1320.0
2013,1,1,14,26,13.294,13.294,13.294,13.294,3.7756,1357050360,1980.0
2013,1,1,15,15,13.296,13.298,13.296,13.298,6.000004,1357053300,2940.0
2013,1,1,17,26,13.278,13.278,13.278,13.278,0.697836,1357061160,7020.0
2013,1,1,18,11,13.298,13.298,13.298,13.298,0.15,1357063860,2700.0
2013,1,1,19,23,13.279000000000002,13.279000000000002,13.279000000000002,13.279000000000002,0.105874,1357068180,2040.0
2013,1,1,20,0,13.265999999999998,13.265999999999998,13.265999999999998,13.265999999999998,0.15636,1357070400,1020.0
2013,1,1,21,6,13.265999999999998,13.265999999999998,13.265999999999998,13.265999999999998,0.1399,1357074360,660.0
2013,1,1,22,5,13.175,13.175,13.17,13.17,170.31869,1357077900,1500.0
2013,1,1,23,0,13.236,13.236,13.236,13.236,1.0,1357081200,2280.0
2013,1,2,0,22,13.2,13.2,13.2,13.2,30.0,1357086120,3780.0
2013,1,2,1,4,13.198,13.198,13.198,13.198,1.4,1357088640,900.0
2013,1,2,2,4,13.198,13.198,13.198,13.198,3.5911,1357092240,1560.0
2013,1,2,3,0,13.199000000000002,13.199000000000002,13.199000000000002,13.199000000000002,0.814546,1357095600,480.0
2013,1,2,4,2,13.199000000000002,13.199000000000002,13.199000000000002,13.199000000000002,0.404,1357099320,2100.0
2013,1,2,5,21,13.152,13.152,13.152,13.152,0.107655,1357104060,1860.0
2013,1,2,6,5,13.2,13.2,13.2,13.2,0.44,1357106700,1440.0
2013,1,2,7,0,13.2,13.2,13.2,13.2,10.310206,1357110000,60.0
2013,1,2,8,53,13.201,13.201,13.201,13.201,0.9962,1357116780,6720.0
2013,1,2,9,8,13.202,13.202,13.202,13.202,0.563026,1357117680,900.0
2013,1,2,10,59,13.202,13.245,13.202,13.202,5.651222,1357124340,4680.0
2013,1,2,11,0,13.202,13.245,13.202,13.245,3.83389,1357124400,60.0
2013,1,2,12,13,13.2,13.2,13.2,13.2,0.393849,1357128780,1620.0
2013,1,2,13,6,13.199000000000002,13.199000000000002,13.199000000000002,13.199000000000002,1.0,1357131960,960.0
2013,1,2,14,53,13.245,13.245,13.245,13.245,0.5,1357138380,5160.0
2013,1,2,15,24,13.245,13.245,13.245,13.245,0.6,1357140240,1860.0
2013,1,2,16,5,13.2,13.2,13.199000000000002,13.199000000000002,2.185,1357142700,1680.0
2013,1,2,17,20,13.2,13.2,13.2,13.2,0.319303,1357147200,1620.0
2013,1,2,18,8,13.2,13.2,13.2,13.2,2.19e-06,1357150080,720.0
2013,1,2,20,34,13.2,13.2,13.2,13.2,2.8812062000000003,1357158840,6360.0
2013,1,2,21,22,13.164,13.164,13.164,13.164,0.8,1357161720,2880.0
2013,1,2,22,1,13.194,13.194,13.194,13.194,1.505702,1357164060,240.0
2013,1,2,23,36,13.182,13.182,13.182,13.182,2.0,1357169760,4380.0
2013,1,3,0,14,13.163,13.163,13.163,13.163,0.945,1357172040,2040.0
2013,1,3,1,45,13.19,13.19,13.19,13.19,0.14483800000000002,1357177500,3960.0
2013,1,3,2,56,13.227,13.236,13.227,13.236,29.009998,1357181760,4260.0
2013,1,3,3,13,13.215,13.215,13.215,13.215,0.1542,1357182780,1020.0
2013,1,3,4,6,13.236,13.236,13.22,13.22,0.53662382,1357185960,1020.0
2013,1,3,5,10,13.214,13.214,13.214,13.214,2.615469,1357189800,1680.0
2013,1,3,6,2,13.173,13.216,13.17,13.216,18.189056,1357192920,1740.0
2013,1,3,7,12,13.211,13.211,13.211,13.211,10.362,1357197120,2940.0
2013,1,3,8,25,13.165,13.165,13.165,13.165,10.0,1357201500,2160.0
2013,1,3,9,0,13.216,13.216,13.216,13.216,1.1,1357203600,120.0
2013,1,3,10,11,13.215,13.215,13.215,13.215,1.23386,1357207860,2640.0
2013,1,3,11,2,13.213,13.213,13.213,13.213,0.851051,1357210920,2820.0
2013,1,3,12,1,13.21,13.21,13.21,13.21,2.59787,1357214460,1920.0
2013,1,3,13,22,13.214,13.214,13.214,13.214,1.404885,1357219320,1380.0
2013,1,3,14,56,13.215,13.216,13.215,13.216,19.360168,1357224960,4620.0
2013,1,3,15,4,13.171,13.171,13.171,13.171,0.22,1357225440,300.0
2013,1,3,16,0,13.217,13.219,13.217,13.219,9.96759,1357228800,1980.0
2013,1,3,17,46,13.205,13.205,13.205,13.205,3.055,1357235160,3000.0
2013,1,3,18,8,13.195,13.195,13.194,13.194,2.727184,1357236480,1320.0
2013,1,3,19,11,13.2,13.2,13.2,13.2,0.5633100000000001,1357240260,1440.0
2013,1,3,21,47,13.183,13.183,13.183,13.183,0.108357,1357249620,9000.0
2013,1,3,22,7,13.184,13.184,13.184,13.184,1.0,1357250820,1200.0
2013,1,3,23,11,13.183,13.183,13.183,13.183,3.79,1357254660,780.0
2013,1,4,0,22,13.171,13.171,13.165,13.165,137.289766,1357258920,1380.0
2013,1,4,1,6,13.205,13.205,13.205,13.205,1.19,1357261560,1020.0
2013,1,4,2,29,13.138,13.138,13.138,13.138,0.1,1357266540,2100.0
2013,1,4,3,1,13.15,13.15,13.15,13.15,2.143,1357268460,1920.0
2013,1,4,4,2,13.189,13.189,13.189,13.189,6.92322,1357272120,1980.0
2013,1,4,5,3,13.133,13.133,13.133,13.133,0.8594430000000001,1357275780,600.0
2013,1,4,6,2,13.144,13.144,13.144,13.144,0.8233,1357279320,1440.0
2013,1,4,7,14,13.145,13.145,13.145,13.145,0.106082,1357283640,1920.0
2013,1,4,8,17,13.182,13.182,13.182,13.182,0.5037739999999999,1357287420,1200.0
2013,1,4,9,5,13.208,13.208,13.208,13.208,0.457153,1357290300,360.0
2013,1,4,10,46,13.225,13.225,13.225,13.225,15.912,1357296360,3180.0
2013,1,4,11,10,13.225,13.225,13.225,13.225,12.367017,1357297800,1440.0
2013,1,4,12,27,13.186,13.186,13.186,13.186,6.810389999999999,1357302420,3360.0
2013,1,4,13,8,13.226,13.231,13.226,13.231,11.743,1357304880,840.0
2013,1,4,14,42,13.177,13.177,13.164,13.164,50.641706,1357310520,4740.0
2013,1,4,15,2,13.165,13.165,13.164,13.164,3.06,1357311720,1200.0
2013,1,4,16,0,13.175999999999998,13.175999999999998,13.175999999999998,13.175999999999998,1.1,1357315200,2040.0
2013,1,4,17,0,13.197,13.197,13.197,13.197,0.14400000000000002,1357318800,1800.0
2013,1,4,18,30,13.168,13.168,13.168,13.168,0.23,1357324200,2280.0
2013,1,4,19,25,13.185,13.185,13.185,13.185,0.105531,1357327500,2160.0
2013,1,4,20,1,13.226,13.226,13.226,13.226,0.300245,1357329660,300.0
2013,1,4,21,0,13.23,13.23,13.23,13.23,1.99067,1357333200,240.0
2013,1,4,22,7,13.168,13.168,13.168,13.168,3.0,1357337220,2460.0
2013,1,4,23,0,13.16,13.192,13.16,13.192,79.7946,1357340400,600.0
2013,1,5,0,11,13.161,13.161,13.161,13.161,0.54,1357344660,2760.0
2013,1,5,1,7,13.18,13.18,13.18,13.18,0.32257,1357348020,540.0
2013,1,5,2,16,13.169,13.169,13.169,13.169,0.9469,1357352160,1380.0
2013,1,5,3,5,13.171,13.171,13.171,13.171,1.0,1357355100,960.0
2013,1,5,4,5,13.171,13.171,13.171,13.171,49.646,1357358700,900.0
2013,1,5,5,9,13.2,13.2,13.2,13.2,2.238,1357362540,900.0
2013,1,5,6,20,13.182,13.182,13.182,13.182,1.0,1357366800,1680.0
2013,1,5,7,14,13.174,13.174,13.174,13.174,1.0,1357370040,1200.0
2013,1,5,8,7,13.171,13.171,13.171,13.171,3.77108,1357373220,3120.0
2013,1,5,9,16,13.231,13.231,13.231,13.231,10.0,1357377360,1440.0
2013,1,5,10,6,13.208,13.208,13.208,13.208,0.999999,1357380360,420.0
2013,1,5,11,23,13.209,13.209,13.209,13.209,2.2233,1357384980,1680.0
2013,1,5,12,2,13.199000000000002,13.199000000000002,13.199000000000002,13.199000000000002,0.1,1357387320,420.0
2013,1,5,13,49,13.198,13.198,13.198,13.198,0.344903,1357393740,5880.0
2013,1,5,14,8,13.198,13.198,13.198,13.198,0.960942,1357394880,1140.0
2013,1,5,15,7,13.183,13.183,13.183,13.183,1.096699,1357398420,720.0
2013,1,5,16,56,13.2,13.2,13.2,13.2,3.19371,1357404960,4560.0
2013,1,5,17,22,13.2,13.2,13.2,13.2,2.565363,1357406520,1560.0
2013,1,5,18,0,13.201,13.201,13.201,13.201,2.2138400000000003,1357408800,300.0
2013,1,5,19,26,13.186,13.186,13.186,13.186,0.33,1357413960,2520.0
2013,1,5,20,8,13.186,13.187,13.099,13.099,712.4600469999998,1357416480,1680.0
2013,1,5,21,0,13.1,13.1,13.1,13.1,0.2,1357419600,60.0
2013,1,5,22,5,13.13,13.13,13.13,13.13,1.3111700000000002,1357423500,1140.0
2013,1,5,23,28,13.105,13.105,13.105,13.105,0.1,1357428480,2700.0
2013,1,6,0,3,13.104,13.104,13.1,13.1,86.90883199999998,1357430580,660.0
2013,1,6,1,7,13.117,13.117,13.117,13.117,1.0,1357434420,960.0
2013,1,6,2,7,13.107,13.107,13.105,13.105,13.99,1357438020,1320.0
2013,1,6,3,2,13.13,13.13,13.13,13.13,2.251,1357441320,240.0
2013,1,6,4,4,13.15,13.15,13.15,13.15,0.5,1357445040,2460.0
2013,1,6,5,0,13.116,13.116,13.103,13.103,70.129039,1357448400,120.0
2013,1,6,6,1,13.197,13.198,13.197,13.198,22.561,1357452060,1260.0
2013,1,6,7,10,13.123,13.123,13.123,13.123,0.3726,1357456200,660.0
2013,1,6,8,3,13.114,13.114,13.114,13.114,0.1329,1357459380,360.0
2013,1,6,9,2,13.114,13.114,13.114,13.114,0.0104925,1357462920,300.0
2013,1,6,10,3,13.115,13.115,13.115,13.115,0.8617469999999999,1357466580,1740.0
2013,1,6,11,21,13.15,13.15,13.15,13.15,1.773523,1357471260,1380.0
2013,1,6,12,22,13.122,13.122,13.121,13.122,0.601151,1357474920,1380.0
2013,1,6,13,11,13.12,13.12,13.12,13.12,13.3963,1357477860,720.0
2013,1,6,14,0,13.121,13.121,13.12,13.12,0.807,1357480800,60.0
2013,1,6,15,2,13.119000000000002,13.119000000000002,13.119000000000002,13.119000000000002,0.1,1357484520,720.0
2013,1,6,16,11,13.119000000000002,13.121,13.119000000000002,13.121,79.30471999999997,1357488660,1800.0
2013,1,6,17,8,13.118,13.119000000000002,13.118,13.119000000000002,10.2671,1357492080,720.0
2013,1,6,18,8,13.098,13.098,13.098,13.098,0.1,1357495680,600.0
2013,1,6,19,20,13.094,13.094,13.094,13.094,0.8561,1357500000,1500.0
2013,1,6,20,0,13.1,13.1,13.1,13.1,11.668,1357502400,120.0
2013,1,6,21,3,13.095,13.095,13.094,13.094,2.75578641,1357506180,600.0
2013,1,6,22,3,13.1,13.1,13.1,13.1,0.1,1357509780,780.0
2013,1,6,23,29,13.095,13.095,13.095,13.095,0.10626,1357514940,2460.0
2013,1,7,0,13,13.1,13.1,13.1,13.1,10.0,1357517580,1800.0
2013,1,7,1,12,13.111,13.111,13.1,13.1,2.097886,1357521120,2520.0
2013,1,7,2,12,13.071,13.071,13.07,13.07,2.3215,1357524720,1320.0
2013,1,7,3,2,13.074000000000002,13.074000000000002,13.074000000000002,13.074000000000002,2.3,1357527720,1500.0
2013,1,7,4,7,13.075,13.075,13.074000000000002,13.074000000000002,10.410004,1357531620,1020.0
2013,1,7,6,5,13.077,13.077,13.077,13.077,0.1,1357538700,4980.0
2013,1,7,7,20,13.14,13.142,13.14,13.142,1.153716,1357543200,3300.0
2013,1,7,8,2,13.13,13.13,13.13,13.13,4.0,1357545720,180.0
2013,1,7,9,6,13.092,13.092,13.092,13.092,0.27,1357549560,2220.0
2013,1,7,10,0,13.094,13.094,13.094,13.094,0.33846,1357552800,120.0
2013,1,7,11,0,13.094,13.094,13.08,13.08,6.61,1357556400,60.0
2013,1,7,12,48,13.148,13.15,13.148,13.15,0.8529370000000001,1357562880,3720.0
2013,1,7,13,2,13.172,13.174,13.172,13.174,10.000004,1357563720,780.0
2013,1,7,14,8,13.185,13.185,13.185,13.185,0.17,1357567680,1860.0
2013,1,7,15,11,13.179,13.18,13.179,13.18,2.243011,1357571460,1800.0
2013,1,7,16,4,13.2,13.2,13.2,13.2,5.0,1357574640,480.0
2013,1,7,17,1,13.193,13.193,13.193,13.193,1.54,1357578060,1380.0
2013,1,7,18,13,13.217,13.217,13.217,13.217,3.1710000000000003,1357582380,1080.0
2013,1,7,19,33,13.198,13.198,13.196,13.196,75.13687,1357587180,2640.0
2013,1,7,20,0,13.217,13.217,13.217,13.217,17.9039,1357588800,180.0
2013,1,7,21,0,13.22,13.22,13.22,13.22,21.96637,1357592400,60.0
2013,1,7,22,0,13.22,13.22,13.22,13.22,21.086,1357596000,60.0
2013,1,7,23,21,13.196,13.196,13.196,13.196,0.8535280000000001,1357600860,2640.0
2013,1,8,0,8,13.179,13.179,13.179,13.179,0.285015,1357603680,2100.0
2013,1,8,1,6,13.18,13.18,13.18,13.18,0.19573,1357607160,600.0
2013,1,8,2,2,13.184,13.184,13.184,13.184,0.467377,1357610520,540.0
2013,1,8,3,4,13.219,13.219,13.219,13.219,2.22,1357614240,660.0
2013,1,8,4,3,13.216,13.216,13.216,13.216,13.2634,1357617780,1080.0
2013,1,8,5,3,13.218,13.218,13.218,13.218,2.48623,1357621380,540.0
2013,1,8,6,2,13.26,13.261,13.26,13.261,0.826117,1357624920,420.0
2013,1,8,7,11,13.21,13.21,13.21,13.21,0.11167,1357629060,2100.0
2013,1,8,8,17,13.212,13.212,13.212,13.212,0.46,1357633020,2460.0
2013,1,8,9,1,13.293,13.293,13.293,13.293,24.3676,1357635660,240.0
2013,1,8,10,10,13.265999999999998,13.265999999999998,13.265999999999998,13.265999999999998,0.624575,1357639800,720.0
2013,1,8,11,6,13.299,13.299,13.299,13.299,0.4,1357643160,420.0
2013,1,8,12,5,13.329,13.329,13.329,13.329,1.0,1357646700,720.0
2013,1,8,13,23,13.352,13.352,13.352,13.352,1.0,1357651380,4320.0
2013,1,8,14,17,13.31,13.31,13.31,13.31,0.35,1357654620,1080.0
2013,1,8,15,3,13.354,13.354,13.354,13.354,0.773515,1357657380,1020.0
2013,1,8,16,10,13.4,13.4,13.4,13.4,1.0,1357661400,720.0
2013,1,8,17,25,13.344,13.344,13.343,13.343,3.000001,1357665900,1620.0
2013,1,8,18,6,13.399,13.399,13.399,13.399,6.79339,1357668360,1500.0
2013,1,8,19,12,13.39,13.39,13.39,13.39,0.10867088,1357672320,1380.0
2013,1,8,20,0,13.347,13.347,13.345,13.345,14.98,1357675200,240.0
2013,1,8,21,3,13.35,13.35,13.35,13.35,3.8934,1357678980,420.0
2013,1,8,22,32,13.409,13.409,13.409,13.409,1.26799984,1357684320,1980.0
2013,1,8,23,2,13.421,13.421,13.421,13.421,0.3,1357686120,240.0
2013,1,9,0,9,13.45,13.45,13.45,13.45,4.0229,1357690140,1140.0
2013,1,9,1,6,13.46,13.46,13.46,13.46,2.178295,1357693560,960.0
2013,1,9,2,1,13.48,13.48,13.48,13.48,2.192,1357696860,420.0
2013,1,9,3,0,13.5,13.55,13.47,13.55,73.58166999999997,1357700400,60.0
2013,1,9,4,2,13.501,13.501,13.501,13.501,0.244547,1357704120,180.0
2013,1,9,5,0,13.6,13.6,13.6,13.6,10.28,1357707600,60.0
2013,1,9,6,13,13.55,13.55,13.539,13.539,45.322006,1357711980,1320.0
2013,1,9,7,17,13.583,13.584,13.583,13.584,1.7118060000000002,1357715820,1200.0
2013,1,9,8,3,13.581,13.581,13.581,13.581,1.0,1357718580,240.0
2013,1,9,9,27,13.579,13.581,13.579,13.581,2.5244,1357723620,2460.0
2013,1,9,10,14,13.585,13.599,13.585,13.599,3.1951032,1357726440,1140.0
2013,1,9,11,6,13.595,13.595,13.595,13.595,0.50679,1357729560,960.0
2013,1,9,12,0,13.533,13.533,13.533,13.533,2.088,1357732800,420.0
2013,1,9,13,59,13.533,13.533,13.533,13.533,1.5985,1357739940,5400.0
2013,1,9,14,22,13.533,13.533,13.533,13.533,0.17,1357741320,1380.0
2013,1,9,15,4,13.53,13.53,13.53,13.53,0.23144476,1357743840,960.0
2013,1,9,16,3,13.588,13.588,13.588,13.588,0.2365,1357747380,600.0
2013,1,9,17,22,13.533,13.533,13.532,13.532,4.000001,1357752120,1500.0
2013,1,9,18,2,13.53,13.53,13.53,13.53,3.749604,1357754520,540.0
2013,1,9,19,17,13.56,13.56,13.56,13.56,0.31824,1357759020,2580.0
2013,1,9,21,14,13.502,13.502,13.502,13.502,0.3379,1357766040,4680.0
2013,1,9,22,31,13.501,13.501,13.501,13.501,0.177,1357770660,2640.0
2013,1,9,23,0,13.539,13.539,13.539,13.539,0.826677,1357772400,900.0
2013,1,10,0,29,13.554,13.554,13.554,13.554,0.928336,1357777740,2340.0
2013,1,10,1,10,13.484000000000002,13.484000000000002,13.484000000000002,13.484000000000002,1.4607,1357780200,840.0
2013,1,10,2,9,13.555,13.555,13.555,13.555,5.6851400000000005,1357783740,660.0
2013,1,10,3,1,13.633,13.633,13.633,13.633,20.0,1357786860,180.0
2013,1,10,4,11,13.54,13.54,13.54,13.54,25.172201,1357791060,1920.0
2013,1,10,5,3,13.602,13.603,13.602,13.603,6.8648,1357794180,240.0
2013,1,10,6,0,13.611,13.611,13.611,13.611,1.003,1357797600,180.0
2013,1,10,7,1,13.564,13.63,13.559,13.63,15.331332000000002,1357801260,1020.0
2013,1,10,8,13,13.566,13.566,13.566,13.566,0.106419,1357805580,1620.0
2013,1,10,9,29,13.563,13.563,13.563,13.563,3.24,1357810140,1800.0
2013,1,10,10,5,13.624,13.624,13.624,13.624,0.5770135999999999,1357812300,660.0
2013,1,10,11,1,13.571,13.571,13.571,13.571,0.608011,1357815660,1500.0
2013,1,10,12,3,13.630999999999998,13.630999999999998,13.630999999999998,13.630999999999998,0.605333,1357819380,420.0
2013,1,10,13,19,13.699000000000002,13.699000000000002,13.699000000000002,13.699000000000002,1.4269999999999998,1357823940,2040.0
2013,1,10,14,3,13.686,13.686,13.686,13.686,0.1287,1357826580,1020.0
2013,1,10,15,6,13.675999999999998,13.675999999999998,13.675999999999998,13.675999999999998,0.975,1357830360,600.0
2013,1,10,16,0,13.720999999999998,13.720999999999998,13.720999999999998,13.720999999999998,7.261319999999999,1357833600,180.0
2013,1,10,17,3,13.72,13.72,13.7,13.7,56.2666,1357837380,1020.0
2013,1,10,18,21,13.684,13.684,13.684,13.684,5.02325,1357842060,1380.0
2013,1,10,19,13,13.684,13.799,13.684,13.799,89.10362099999998,1357845180,1800.0
2013,1,10,20,9,13.659,13.659,13.659,13.659,0.77477,1357848540,960.0
2013,1,10,22,23,13.748,13.799,13.748,13.799,82.77861,1357856580,5460.0
2013,1,10,23,7,13.75,13.75,13.75,13.75,1.00535,1357859220,960.0
2013,1,11,0,0,13.7,13.7,13.7,13.7,57.5,1357862400,60.0
2013,1,11,1,6,13.949000000000002,13.949000000000002,13.949000000000002,13.949000000000002,2.07452,1357866360,420.0
2013,1,11,2,1,13.974,13.991,13.974,13.991,0.915712,1357869660,120.0
2013,1,11,3,0,14.098,14.1,14.098,14.1,69.86529300000001,1357873200,60.0
2013,1,11,4,0,13.985,13.985,13.985,13.985,0.1,1357876800,60.0
2013,1,11,5,0,13.906,13.906,13.906,13.906,4.3216,1357880400,300.0
2013,1,11,6,5,13.956,13.989,13.956,13.986,13.490369199999998,1357884300,840.0
2013,1,11,7,17,14.002,14.002,14.002,14.002,0.8010510000000001,1357888620,2160.0
2013,1,11,8,1,14.004,14.004,14.004,14.004,0.14,1357891260,600.0
2013,1,11,9,0,13.933,13.934,13.933,13.934,1.91776,1357894800,180.0
2013,1,11,10,0,13.97,13.97,13.97,13.97,1.5,1357898400,660.0
2013,1,11,11,1,13.997,13.999,13.997,13.999,10.95562,1357902060,360.0
2013,1,11,12,25,13.935,13.935,13.935,13.935,0.110353,1357907100,1920.0
2013,1,11,13,39,13.934,13.934,13.934,13.934,7.0,1357911540,4320.0
2013,1,11,14,12,13.933,13.933,13.933,13.933,0.2,1357913520,1980.0
2013,1,11,15,33,13.932,13.932,13.932,13.932,4.98,1357918380,2400.0
2013,1,11,16,8,13.922,13.922,13.913,13.913,8.411106,1357920480,720.0
2013,1,11,17,26,13.944,13.944,13.944,13.944,3.5416800000000004,1357925160,3240.0
2013,1,11,18,21,13.94,13.94,13.94,13.94,1.0,1357928460,2040.0
2013,1,11,19,13,13.941,13.941,13.93,13.93,12.997501,1357931580,1380.0
2013,1,11,20,1,13.912,13.912,13.912,13.912,4.609501,1357934460,720.0
2013,1,11,21,21,13.911,13.911,13.88,13.88,5.23944,1357939260,1320.0
2013,1,11,22,24,13.879,13.879,13.879,13.879,4.926,1357943040,2880.0
2013,1,11,23,16,13.895,13.895,13.895,13.895,0.2,1357946160,2100.0
2013,1,12,0,11,13.898,13.898,13.898,13.898,1.22219,1357949460,1020.0
2013,1,12,1,15,13.905,13.905,13.898,13.898,0.36722,1357953300,1020.0
2013,1,12,2,15,13.899,13.899,13.899,13.899,1.996,1357956900,1140.0
2013,1,12,3,0,13.95,13.95,13.95,13.95,2.97404,1357959600,480.0
2013,1,12,4,16,13.962,13.962,13.962,13.962,5.1,1357964160,1080.0
2013,1,12,5,2,13.953,13.953,13.953,13.953,0.62833,1357966920,180.0
2013,1,12,6,5,13.998,13.998,13.953,13.953,19.230004,1357970700,1980.0
2013,1,12,7,0,14.099,14.099,14.099,14.099,0.2184,1357974000,180.0
2013,1,12,8,8,14.033,14.033,14.033,14.033,0.698,1357978080,540.0
2013,1,12,9,29,14.04,14.04,14.018,14.018,0.70220012,1357982940,2460.0
2013,1,12,10,13,14.024,14.024,14.024,14.024,0.405,1357985580,1260.0
2013,1,12,11,52,14.098,14.098,14.098,14.098,2.6247,1357991520,3300.0
2013,1,12,12,11,14.089,14.089,14.089,14.089,1.12047,1357992660,780.0
2013,1,12,13,7,14.046,14.046,14.046,14.046,0.24,1357996020,900.0
2013,1,12,14,25,14.1,14.1,14.1,14.1,3.5,1358000700,1620.0
2013,1,12,15,9,14.023,14.023,14.023,14.023,5.479386,1358003340,1380.0
2013,1,12,16,17,14.023,14.023,14.0,14.0,26.950948,1358007420,2820.0
2013,1,12,17,43,14.021,14.021,14.021,14.021,0.106631,1358012580,2640.0
2013,1,12,18,13,14.001,14.001,14.001,14.001,0.17,1358014380,1320.0
2013,1,12,19,14,13.995,13.995,13.995,13.995,1.513749,1358018040,1260.0
2013,1,12,20,7,13.98,13.98,13.98,13.98,0.1746,1358021220,480.0
2013,1,12,21,0,13.997,14.0,13.997,14.0,2.5245,1358024400,120.0
2013,1,12,22,6,13.946,13.946,13.946,13.946,1.96,1358028360,1440.0
2013,1,12,23,19,13.932,13.998,13.931,13.931,2.5730002,1358032740,2040.0
2013,1,13,0,3,13.933,13.933,13.933,13.933,0.5588,1358035380,1920.0
2013,1,13,1,13,13.946,13.946,13.946,13.946,1.996,1358039580,960.0
2013,1,13,2,12,13.992,13.992,13.992,13.992,0.49,1358043120,1620.0
2013,1,13,3,49,13.962,14.0,13.962,14.0,33.52878,1358048940,4560.0
2013,1,13,4,0,13.95,13.95,13.95,13.95,3.05304,1358049600,660.0
2013,1,13,5,7,13.970999999999998,13.970999999999998,13.970999999999998,13.970999999999998,2.29,1358053620,960.0
2013,1,13,7,29,13.923,13.923,13.923,13.923,4.436,1358062140,7200.0
2013,1,13,8,1,13.921,13.921,13.921,13.921,0.68,1358064060,120.0
2013,1,13,9,8,13.922,13.922,13.922,13.922,0.1223,1358068080,600.0
2013,1,13,10,41,13.939,13.939,13.939,13.939,0.11664,1358073660,5580.0
2013,1,13,11,11,13.989,13.989,13.989,13.989,0.1167724,1358075460,1800.0
2013,1,13,13,0,13.941,13.997,13.941,13.997,0.248179,1358082000,4560.0
2013,1,13,14,17,13.989,13.99,13.989,13.99,1.475931,1358086620,4620.0
2013,1,13,15,11,13.997,13.997,13.997,13.997,5.22419,1358089860,960.0
2013,1,13,16,10,13.941,13.941,13.941,13.941,0.1,1358093400,3540.0
2013,1,13,17,0,13.955,13.987,13.955,13.987,3.22528052,1358096400,120.0
2013,1,13,18,12,13.989,13.989,13.989,13.989,0.24221,1358100720,1620.0
2013,1,13,19,0,13.941,13.941,13.941,13.941,0.120996,1358103600,60.0
2013,1,13,20,17,13.911,13.911,13.909,13.909,41.92,1358108220,1440.0
2013,1,13,21,4,13.905,13.905,13.905,13.905,5.0,1358111040,360.0
2013,1,13,22,0,13.964,13.964,13.964,13.964,15.98,1358114400,660.0
2013,1,13,23,10,13.914,13.914,13.905,13.905,16.280502,1358118600,840.0
2013,1,14,0,11,13.95,13.95,13.95,13.95,0.15979000000000002,1358122260,2340.0
2013,1,14,1,8,13.912,13.912,13.905,13.905,15.9600021,1358125680,660.0
2013,1,14,2,0,13.98,13.98,13.98,13.98,1.99389,1358128800,180.0
2013,1,14,3,3,13.923,13.923,13.923,13.923,0.2,1358132580,900.0
2013,1,14,4,3,13.95,13.95,13.95,13.95,0.942,1358136180,780.0
2013,1,14,5,7,13.955,13.955,13.955,13.955,1.459,1358140020,480.0
2013,1,14,6,2,13.996,13.997,13.996,13.997,11.97344,1358143320,420.0
2013,1,14,7,1,13.989,13.989,13.989,13.989,5.12367,1358146860,420.0
2013,1,14,8,0,13.922,13.922,13.922,13.922,0.2,1358150400,60.0
2013,1,14,9,12,13.923,13.923,13.923,13.923,11.5477,1358154720,1740.0
2013,1,14,12,28,13.932,13.932,13.932,13.932,0.112579,1358166480,9480.0
2013,1,14,13,0,13.931,13.931,13.931,13.931,35.407,1358168400,60.0
2013,1,14,14,0,13.925999999999998,13.925999999999998,13.924,13.924,3.56909,1358172000,2640.0
2013,1,14,15,3,13.984000000000002,13.984000000000002,13.984000000000002,13.984000000000002,2.6902,1358175780,420.0
2013,1,14,16,0,13.925,13.925,13.925,13.925,1.4500030000000002,1358179200,240.0
2013,1,14,17,18,13.94,13.947,13.94,13.947,1.302334,1358183880,1380.0
2013,1,14,18,5,13.952,13.952,13.952,13.952,0.10349,1358186700,1260.0
2013,1,14,19,9,13.94,13.94,13.94,13.94,0.4601,1358190540,660.0
2013,1,14,20,1,13.93,13.93,13.93,13.93,2.9460740000000003,1358193660,300.0
2013,1,14,21,4,13.93,13.93,13.93,13.93,3.01547,1358197440,480.0
2013,1,14,22,1,13.93,13.93,13.93,13.93,0.362161,1358200860,120.0
2013,1,14,23,7,13.95,13.95,13.95,13.95,1.33577,1358204820,1140.0
2013,1,15,0,6,13.95,13.95,13.95,13.95,1.04374289,1358208360,1080.0
2013,1,15,1,0,13.909,13.91,13.909,13.91,29.947677,1358211600,360.0
2013,1,15,2,24,13.976,13.989,13.976,13.989,7.726322,1358216640,2040.0
2013,1,15,3,1,13.987,13.99,13.987,13.99,2.000004,1358218860,120.0
2013,1,15,4,0,13.998,13.998,13.998,13.998,2.3929,1358222400,120.0
2013,1,15,5,0,13.991,13.991,13.991,13.991,0.1,1358226000,840.0
2013,1,15,6,36,13.99,13.99,13.99,13.99,0.325508,1358231760,2280.0
2013,1,15,7,5,13.970999999999998,13.970999999999998,13.970999999999998,13.970999999999998,6.069558,1358233500,480.0
2013,1,15,8,2,14.01,14.01,14.01,14.01,3.07e-06,1358236920,3240.0
2013,1,15,9,2,14.0,14.0,14.0,14.0,0.48357,1358240520,840.0
2013,1,15,10,21,14.02,14.046,14.02,14.046,0.5703,1358245260,4680.0
2013,1,15,11,1,14.046,14.047,14.046,14.047,30.0,1358247660,180.0
2013,1,15,12,2,13.986,13.986,13.986,13.986,0.6203569999999999,1358251320,2940.0
2013,1,15,13,4,14.049,14.05,14.049,14.05,6.97,1358255040,3660.0
2013,1,15,14,51,14.0,14.0,14.0,14.0,0.27215500000000004,1358261460,3540.0
2013,1,15,15,24,13.98,13.98,13.98,13.98,0.1,1358263440,1860.0
2013,1,15,16,0,14.049,14.049,14.049,14.049,5.72513,1358265600,60.0
2013,1,15,17,2,13.996,14.0,13.996,14.0,2.899839,1358269320,840.0
2013,1,15,18,11,13.973,13.973,13.973,13.973,0.68,1358273460,2040.0
2013,1,15,19,17,13.973,13.973,13.972,13.972,6.05,1358277420,3960.0
2013,1,15,20,35,13.973,13.973,13.958,13.958,81.709928,1358282100,4380.0
2013,1,15,21,11,13.994000000000002,13.994000000000002,13.994000000000002,13.994000000000002,1.34,1358284260,840.0
2013,1,15,22,18,13.999,13.999,13.999,13.999,1.37954,1358288280,1980.0
2013,1,15,23,13,13.92,13.92,13.905,13.905,50.000006,1358291580,1680.0
2013,1,16,0,0,13.915,13.989,13.913,13.989,10.69040548,1358294400,300.0
2013,1,16,1,16,13.988,13.99,13.988,13.99,5.37491,1358298960,1200.0
2013,1,16,2,7,13.986,13.986,13.986,13.986,0.1,1358302020,840.0
2013,1,16,3,45,13.988,13.988,13.988,13.988,1.84178,1358307900,2820.0
2013,1,16,4,36,13.933,13.933,13.933,13.933,0.2,1358310960,2340.0
2013,1,16,5,0,13.997,13.999,13.997,13.999,35.186785,1358312400,180.0
2013,1,16,6,2,13.999,13.999,13.999,13.999,0.3631,1358316120,1980.0
2013,1,16,7,0,13.999,13.999,13.999,13.999,1.32,1358319600,240.0
2013,1,16,8,8,14.0,14.0,14.0,14.0,42.13134,1358323680,2280.0
2013,1,16,9,4,14.0,14.0,14.0,14.0,5.4860000000000015,1358327040,1800.0
2013,1,16,10,3,14.009,14.009,14.009,14.009,3.5,1358330580,1200.0
2013,1,16,11,8,14.0,14.0,14.0,14.0,0.448813,1358334480,2280.0
2013,1,16,12,10,14.019,14.02,14.019,14.02,10.000005,1358338200,840.0
2013,1,16,13,14,14.089,14.09,14.089,14.09,10.638999,1358342040,1320.0
2013,1,16,14,0,14.105,14.105,14.105,14.105,2.2410400000000004,1358344800,120.0
2013,1,16,15,2,14.094,14.094,14.094,14.094,0.188663,1358348520,540.0
2013,1,16,16,7,14.137,14.137,14.136,14.136,2.8199970000000003,1358352420,480.0
2013,1,16,17,4,14.123,14.123,14.123,14.123,4.69,1358355840,420.0
2013,1,16,18,2,14.135,14.135,14.135,14.135,0.659993,1358359320,1020.0
2013,1,16,19,0,14.193,14.197,14.193,14.197,21.16138,1358362800,180.0
2013,1,16,20,17,14.16,14.16,14.14,14.14,38.88,1358367420,1860.0
2013,1,16,21,25,14.189,14.198,14.189,14.198,10.099994,1358371500,1620.0
2013,1,16,22,0,14.12,14.12,14.12,14.12,4.30587,1358373600,780.0
2013,1,16,23,8,14.18,14.18,14.18,14.18,0.33881100000000003,1358377680,540.0
2013,1,17,0,2,14.15,14.15,14.15,14.15,0.3191,1358380920,360.0
2013,1,17,1,1,14.197,14.197,14.197,14.197,0.1315,1358384460,120.0
2013,1,17,2,0,14.29,14.29,14.29,14.29,2.0,1358388000,120.0
2013,1,17,3,27,14.398,14.4,14.31,14.31,91.129309,1358393220,2820.0
2013,1,17,4,8,14.253,14.253,14.251,14.251,1.886367,1358395680,660.0
2013,1,17,5,3,14.271,14.271,14.27,14.27,9.96,1358398980,600.0
2013,1,17,6,24,14.321,14.321,14.321,14.321,0.158501,1358403840,2040.0
2013,1,17,7,2,14.399,14.4,14.399,14.4,5.000001,1358406120,480.0
2013,1,17,8,1,14.338,14.338,14.338,14.338,3.75721,1358409660,120.0
2013,1,17,9,6,14.39,14.4,14.39,14.4,20.012761,1358413560,2220.0
2013,1,17,10,40,14.39,14.39,14.39,14.39,65.4,1358419200,2580.0
2013,1,17,11,16,14.418,14.418,14.418,14.418,2.73718,1358421360,1140.0
2013,1,17,12,1,14.5,14.5,14.5,14.5,0.1,1358424060,960.0
2013,1,17,13,0,14.51,14.51,14.51,14.51,1.9,1358427600,240.0
2013,1,17,14,0,14.57,14.57,14.57,14.57,1.0,1358431200,300.0
2013,1,17,15,8,14.505,14.505,14.505,14.505,1.5227,1358435280,2040.0
2013,1,17,16,0,14.565,14.565,14.565,14.565,0.97293,1358438400,360.0
2013,1,17,17,0,14.568,14.568,14.568,14.568,0.33,1358442000,1080.0
2013,1,17,18,2,14.7,14.7,14.7,14.7,4.0643,1358445720,420.0
2013,1,17,19,9,14.7,14.7,14.7,14.7,6.0,1358449740,840.0
2013,1,17,20,6,14.743,14.743,14.743,14.743,3.39149968,1358453160,420.0
2013,1,17,21,6,14.704,14.704,14.704,14.704,1.5626,1358456760,1020.0
2013,1,17,22,26,14.709,14.709,14.709,14.709,1.996,1358461560,1740.0
2013,1,17,23,8,14.720999999999998,14.720999999999998,14.720999999999998,14.720999999999998,0.951044,1358464080,660.0
2013,1,18,0,16,14.715,14.715,14.715,14.715,0.204981,1358468160,1320.0
2013,1,18,1,0,14.615,14.615,14.615,14.615,0.17916700000000002,1358470800,60.0
2013,1,18,2,6,14.898,14.898,14.898,14.898,0.645953,1358474760,540.0
2013,1,18,3,1,14.973,15.014,14.96,15.014,1.594086,1358478060,1140.0
2013,1,18,4,0,15.18,15.18,15.18,15.18,0.958195,1358481600,60.0
2013,1,18,5,9,15.151,15.151,15.151,15.151,1.036257,1358485740,960.0
2013,1,18,6,3,15.1,15.1,15.1,15.1,0.421925,1358488980,480.0
2013,1,18,7,0,15.231,15.243,15.231,15.243,8.64506,1358492400,60.0
2013,1,18,8,1,15.233,15.236,15.233,15.236,0.733683,1358496060,120.0
2013,1,18,9,2,15.321,15.321,15.321,15.321,0.22409,1358499720,240.0
2013,1,18,10,0,15.4,15.4,15.4,15.4,0.152126,1358503200,300.0
2013,1,18,11,5,15.528,15.528,15.528,15.528,0.3611111,1358507100,540.0
2013,1,18,12,7,15.573,15.575,15.573,15.575,0.541668,1358510820,1080.0
2013,1,18,13,1,15.68,15.68,15.68,15.68,1.81691,1358514060,120.0
2013,1,18,14,9,15.667,15.667,15.667,15.667,1.016117,1358518140,660.0
2013,1,18,15,8,15.675,15.675,15.675,15.675,1.537933,1358521680,1020.0
2013,1,18,16,1,15.59,15.59,15.584,15.584,3.26948937,1358524860,1020.0
2013,1,18,17,1,15.595,15.595,15.595,15.595,2.2699972,1358528460,300.0
2013,1,18,18,7,15.501,15.501,15.473,15.473,34.59539,1358532420,480.0
2013,1,18,19,0,15.26,15.265,15.26,15.265,2.8676422,1358535600,120.0
2013,1,18,20,0,15.42,15.421,15.2,15.201,65.176723,1358539200,60.0
2013,1,18,21,0,15.269,15.269,15.269,15.269,0.41262,1358542800,300.0
2013,1,18,22,0,15.351,15.351,15.351,15.351,0.1817,1358546400,480.0
2013,1,18,23,0,15.198,15.198,15.198,15.198,0.100306,1358550000,60.0
2013,1,19,0,2,15.419,15.419,15.419,15.419,0.6,1358553720,240.0
2013,1,19,1,9,15.419,15.419,15.419,15.419,0.565976,1358557740,1260.0
2013,1,19,2,2,15.535,15.535,15.535,15.535,1.0,1358560920,360.0
2013,1,19,3,0,15.386,15.386,15.386,15.386,0.625,1358564400,60.0
2013,1,19,4,3,15.465,15.465,15.465,15.465,0.5,1358568180,420.0
2013,1,19,5,2,15.311,15.312,15.311,15.312,3.2772330000000003,1358571720,300.0
2013,1,19,6,2,15.211,15.211,15.211,15.211,0.237822,1358575320,1500.0
2013,1,19,7,4,15.409,15.41,15.409,15.41,3.3814,1358579040,420.0
2013,1,19,8,2,15.359000000000002,15.359000000000002,15.359000000000002,15.359000000000002,1.39862,1358582520,1560.0
2013,1,19,9,1,15.283,15.31,15.283,15.31,1.13437568,1358586060,180.0
2013,1,19,10,36,15.359000000000002,15.359000000000002,15.359000000000002,15.359000000000002,0.348,1358591760,2820.0
2013,1,19,11,10,15.3,15.3,15.3,15.3,4.5,1358593800,780.0
2013,1,19,12,5,15.300999999999998,15.300999999999998,15.3,15.3,3.59615,1358597100,840.0
2013,1,19,13,13,15.286,15.286,15.285,15.285,0.75,1358601180,3960.0
2013,1,19,14,22,15.258,15.26,15.258,15.26,3.18109,1358605320,2460.0
2013,1,19,15,8,15.258,15.258,15.258,15.258,4.08105,1358608080,600.0
2013,1,19,16,3,15.17,15.17,15.17,15.17,0.665153,1358611380,540.0
2013,1,19,17,13,15.235,15.241,15.235,15.241,1.4780000000000002,1358615580,1260.0
2013,1,19,18,0,15.342,15.342,15.342,15.342,2.787269,1358618400,60.0
2013,1,19,19,5,15.355,15.355,15.355,15.355,0.346026,1358622300,840.0
2013,1,19,20,0,15.31,15.31,15.31,15.31,0.181482,1358625600,300.0
2013,1,19,21,0,15.274,15.274,15.273,15.273,3.2702150000000003,1358629200,480.0
2013,1,19,22,2,15.272,15.272,15.271,15.271,4.0,1358632920,1980.0
2013,1,19,23,8,15.164,15.164,15.164,15.164,1.0,1358636880,720.0
2013,1,20,0,3,15.062,15.062,15.062,15.062,0.441532,1358640180,360.0
2013,1,20,1,1,15.183,15.191,15.183,15.191,2.41469,1358643660,1200.0
2013,1,20,2,4,15.127,15.127,15.127,15.127,1.104,1358647440,3000.0
2013,1,20,3,11,15.179,15.179,15.177,15.177,6.12,1358651460,960.0
2013,1,20,4,1,15.209,15.209,15.209,15.209,2.04325,1358654460,360.0
2013,1,20,5,7,15.214,15.214,15.21,15.21,26.999954,1358658420,780.0
2013,1,20,6,18,15.28,15.28,15.28,15.28,2.89066,1358662680,1860.0
2013,1,20,7,19,15.26,15.26,15.26,15.26,1.5490000000000002,1358666340,1260.0
2013,1,20,8,6,15.259,15.259,15.259,15.259,1.944,1358669160,2820.0
2013,1,20,9,3,15.289,15.29,15.289,15.29,6.27,1358672580,1500.0
2013,1,20,10,0,15.265,15.265,15.265,15.265,0.5,1358676000,60.0
2013,1,20,11,3,15.265999999999998,15.265999999999998,15.265999999999998,15.265999999999998,0.463264,1358679780,420.0
2013,1,20,12,56,15.22,15.22,15.22,15.22,4.59163,1358686560,4260.0
2013,1,20,13,1,15.214,15.214,15.212,15.212,1.52506,1358686860,120.0
2013,1,20,14,1,15.293,15.293,15.293,15.293,0.1,1358690460,240.0
2013,1,20,15,0,15.3,15.3,15.3,15.3,25.0,1358694000,120.0
2013,1,20,16,10,15.399,15.399,15.399,15.399,1.33548,1358698200,780.0
2013,1,20,17,1,15.432,15.45,15.432,15.45,29.763526,1358701260,480.0
2013,1,20,18,0,15.499,15.5,15.499,15.5,5.3370000000000015,1358704800,1080.0
2013,1,20,19,19,15.421,15.421,15.421,15.421,0.5216,1358709540,1560.0
2013,1,20,20,0,15.444,15.444,15.444,15.444,3.78595,1358712000,240.0
2013,1,20,21,1,15.21,15.21,15.21,15.21,37.13,1358715660,120.0
2013,1,20,22,0,15.389,15.39,15.389,15.39,0.773562,1358719200,480.0
2013,1,20,23,26,15.35,15.35,15.35,15.35,10.0,1358724360,2400.0
2013,1,21,0,7,15.311,15.311,15.311,15.311,3.37312,1358726820,720.0
2013,1,21,1,2,15.309,15.309,15.309,15.309,0.153177,1358730120,180.0
2013,1,21,2,27,15.4,15.4,15.4,15.4,0.453111,1358735220,2280.0
2013,1,21,3,7,15.335,15.335,15.335,15.335,3.0,1358737620,480.0
2013,1,21,4,0,15.331,15.331,15.331,15.331,3.14,1358740800,660.0
2013,1,21,5,8,15.33,15.33,15.307,15.307,16.45,1358744880,540.0
2013,1,21,6,0,15.345999999999998,15.345999999999998,15.26,15.26,85.99999,1358748000,2460.0
2013,1,21,7,5,15.387,15.387,15.387,15.387,0.7044060000000001,1358751900,360.0
2013,1,21,8,5,15.39,15.39,15.39,15.39,1.996,1358755500,360.0
2013,1,21,9,11,15.441,15.446,15.441,15.446,1.8013439999999998,1358759460,960.0
2013,1,21,10,11,15.449000000000002,15.458,15.449000000000002,15.458,2.290909,1358763060,2280.0
2013,1,21,11,0,15.688,15.688,15.688,15.688,3.41297,1358766000,60.0
2013,1,21,12,0,15.669,15.7,15.669,15.7,10.534896,1358769600,60.0
2013,1,21,13,1,15.754,15.754,15.754,15.754,0.219217,1358773260,300.0
2013,1,21,14,6,15.758,15.758,15.758,15.758,0.173543,1358777160,600.0
2013,1,21,15,5,15.997,15.997,15.997,15.997,1.2705,1358780700,540.0
2013,1,21,16,3,16.176,16.176,16.105,16.105,1.434012,1358784180,540.0
2013,1,21,17,13,16.18,16.18,16.18,16.18,0.8657870000000001,1358788380,1800.0
2013,1,21,18,0,16.4,16.415,16.4,16.415,0.7587,1358791200,60.0
2013,1,21,19,0,16.36,16.36,16.36,16.36,0.308816,1358794800,120.0
2013,1,21,20,7,16.32,16.32,16.32,16.32,0.37709424,1358798820,660.0
2013,1,21,21,0,16.296,16.296,16.296,16.296,0.341713,1358802000,300.0
2013,1,21,22,6,16.325,16.331,16.325,16.331,1.999996,1358805960,420.0
2013,1,21,23,5,16.127,16.127,16.127,16.127,2.3595900000000003,1358809500,420.0
2013,1,22,0,1,16.249000000000002,16.25,16.249000000000002,16.25,30.000025,1358812860,540.0
2013,1,22,1,0,16.386,16.386,16.386,16.386,1.85324,1358816400,60.0
2013,1,22,2,0,16.25,16.25,16.25,16.25,39.6195,1358820000,60.0
2013,1,22,3,0,16.201,16.249000000000002,16.201,16.249000000000002,2.151449,1358823600,120.0
2013,1,22,4,3,16.15,16.15,16.15,16.15,5.0,1358827380,300.0
2013,1,22,5,0,16.2,16.2,16.2,16.2,20.7895,1358830800,180.0
2013,1,22,6,1,16.143,16.143,16.14,16.14,10.0000016,1358834460,180.0
2013,1,22,7,5,16.199,16.2,16.151,16.151,26.38721,1358838300,720.0
2013,1,22,8,16,16.195,16.199,16.195,16.198,18.38871,1358842560,1380.0
2013,1,22,9,5,16.2,16.2,16.2,16.2,2.58198,1358845500,720.0
2013,1,22,10,4,16.135,16.135,16.135,16.135,1.0565,1358849040,300.0
2013,1,22,11,16,16.2,16.2,16.2,16.2,5.0,1358853360,2880.0
2013,1,22,12,0,16.317,16.317,16.317,16.317,0.1,1358856000,60.0
2013,1,22,13,7,16.410999999999998,16.410999999999998,16.410999999999998,16.410999999999998,0.1,1358860020,1140.0
2013,1,22,14,0,16.45,16.45,16.45,16.45,0.155,1358863200,300.0
2013,1,22,15,2,16.364,16.364,16.250999999999998,16.250999999999998,50.000038,1358866920,480.0
2013,1,22,16,7,16.399,16.399,16.399,16.399,0.205039,1358870820,660.0
2013,1,22,17,0,16.331,16.331,16.331,16.331,5.42831,1358874000,120.0
2013,1,22,18,13,16.33,16.33,16.33,16.33,8.770669999999999,1358878380,1620.0
2013,1,22,19,7,16.292,16.292,16.292,16.292,0.5,1358881620,840.0
2013,1,22,20,4,16.396,16.396,16.396,16.396,0.1456,1358885040,960.0
2013,1,22,21,10,16.486,16.493,16.486,16.493,1.7829580000000005,1358889000,2100.0
2013,1,22,22,6,17.3,17.3,17.3,17.3,0.495339,1358892360,840.0
2013,1,22,23,0,17.089000000000002,17.089000000000002,17.089000000000002,17.089000000000002,0.338251,1358895600,60.0
2013,1,23,0,1,16.921,16.921,16.921,16.921,1.64837,1358899260,240.0
2013,1,23,1,16,17.079,17.079,17.079,17.079,0.530669,1358903760,1140.0
2013,1,23,2,0,17.12,17.12,17.12,17.12,0.7226,1358906400,60.0
2013,1,23,3,0,17.29,17.29,17.29,17.29,0.785902,1358910000,60.0
2013,1,23,4,9,17.219,17.219,17.219,17.219,0.33676500000000004,1358914140,600.0
2013,1,23,5,5,17.22,17.22,17.218,17.218,0.320083,1358917500,360.0
2013,1,23,6,1,17.125,17.125,17.124000000000002,17.124000000000002,2.24,1358920860,180.0
2013,1,23,7,0,17.128,17.128,17.128,17.128,0.31499,1358924400,60.0
2013,1,23,8,0,17.041,17.041,17.041,17.041,1.020892,1358928000,240.0
2013,1,23,9,13,16.948,16.948,16.948,16.948,1.02714192,1358932380,1260.0
2013,1,23,10,37,17.11,17.112000000000002,17.11,17.112000000000002,0.1973,1358937420,2280.0
2013,1,23,11,6,17.199,17.199,17.199,17.199,1.039302,1358939160,1680.0
2013,1,23,12,18,17.163,17.163,17.163,17.163,0.514633,1358943480,2220.0
2013,1,23,13,4,17.0,17.0,17.0,17.0,3.61,1358946240,720.0
2013,1,23,14,1,16.901,16.901,16.901,16.901,0.719704,1358949660,120.0
2013,1,23,15,0,16.718,16.718,16.718,16.718,0.604197,1358953200,60.0
2013,1,23,16,0,16.408,16.408,16.408,16.408,0.4637600000000001,1358956800,60.0
2013,1,23,17,6,16.66,16.660999999999998,16.4,16.4,163.102041,1358960760,420.0
2013,1,23,18,2,16.667,16.667,16.667,16.667,3.27086,1358964120,1440.0
2013,1,23,19,0,16.94,16.94,16.94,16.94,21.23124,1358967600,60.0
2013,1,23,20,2,16.938,16.989,16.938,16.989,23.35851701,1358971320,360.0
2013,1,23,21,16,16.89,16.89,16.89,16.89,0.2,1358975760,1200.0
2013,1,23,22,5,16.63,16.833,16.63,16.833,0.655004,1358978700,360.0
2013,1,23,23,0,16.734,16.735,16.734,16.735,6.5861800000000015,1358982000,240.0
2013,1,24,0,3,16.79,16.79,16.79,16.79,0.1352,1358985780,300.0
2013,1,24,1,3,16.769000000000002,16.769000000000002,16.769000000000002,16.769000000000002,9.0,1358989380,360.0
2013,1,24,2,2,17.059,17.059,17.059,17.059,0.5072,1358992920,360.0
2013,1,24,3,3,17.1,17.1,17.1,17.1,7.0813,1358996580,240.0
2013,1,24,4,0,17.136,17.136,17.136,17.136,4.40265,1359000000,60.0
2013,1,24,5,11,17.136,17.136,17.136,17.136,2.660293,1359004260,1800.0
2013,1,24,6,25,17.061,17.061,17.061,17.061,0.3975,1359008700,1620.0
2013,1,24,7,17,17.124000000000002,17.124000000000002,17.124000000000002,17.124000000000002,1.0,1359011820,1380.0
2013,1,24,8,1,17.149,17.149,17.149,17.149,17.03646,1359014460,1500.0
2013,1,24,9,4,17.183,17.199,17.183,17.199,90.579878,1359018240,720.0
2013,1,24,10,3,17.437,17.489,17.437,17.489,13.449370000000002,1359021780,420.0
2013,1,24,11,0,17.436,17.436,17.436,17.436,0.2,1359025200,660.0
2013,1,24,12,1,17.435,17.436,17.435,17.436,6.552674,1359028860,660.0
2013,1,24,13,8,17.768,17.768,17.767,17.767,8.9127,1359032880,540.0
2013,1,24,14,1,17.915,17.916,17.915,17.916,16.80714,1359036060,120.0
2013,1,24,15,2,18.0,18.0,18.0,18.0,23.1761,1359039720,180.0
2013,1,24,16,0,18.05,18.05,18.05,18.05,0.119035,1359043200,120.0
2013,1,24,17,0,18.13,18.145,18.13,18.145,12.857707,1359046800,60.0
2013,1,24,18,4,17.949,17.949,17.948,17.948,2.98526,1359050640,480.0
2013,1,24,19,1,18.006,18.22,18.003,18.003,53.849789,1359054060,180.0
2013,1,24,20,0,18.18,18.18,18.18,18.18,0.34,1359057600,300.0
2013,1,24,21,0,17.898,17.9,17.898,17.9,18.403991,1359061200,60.0
2013,1,24,22,11,18.059,18.073,18.059,18.073,8.7750981,1359065460,1380.0
2013,1,24,23,1,18.11,18.185,17.910999999999994,18.183,8.35416901,1359068460,120.0
2013,1,25,0,0,18.2,18.2,18.2,18.2,83.7347,1359072000,60.0
2013,1,25,1,3,18.296,18.3,18.296,18.3,9.94566,1359075780,480.0
2013,1,25,2,2,18.68,18.68,18.674,18.674,14.36015,1359079320,420.0
2013,1,25,3,1,18.569000000000006,18.569000000000006,18.569000000000006,18.569000000000006,11.0,1359082860,180.0
2013,1,25,4,0,17.801,17.801,17.801,17.801,4.00596,1359086400,240.0
2013,1,25,5,1,17.156,17.162,17.15,17.15,24.74995,1359090060,120.0
2013,1,25,6,1,16.778,16.778,16.602999999999998,16.602999999999998,1.928174,1359093660,120.0
2013,1,25,7,0,16.998,16.998,16.998,16.998,6.830089999999998,1359097200,60.0
2013,1,25,8,2,16.676,16.676,16.676,16.676,1.53134,1359100920,240.0
2013,1,25,9,10,16.645,16.645,16.529,16.529,13.911238,1359105000,3240.0
2013,1,25,10,0,16.483,16.483,16.483,16.483,0.36,1359108000,120.0
2013,1,25,11,2,16.111,16.111,16.111,16.111,0.6243029999999999,1359111720,240.0
2013,1,25,12,1,16.259,16.3,16.259,16.3,4.58459,1359115260,900.0
2013,1,25,13,5,16.301,16.301,16.301,16.301,0.146406,1359119100,360.0
2013,1,25,14,1,16.36,16.36,16.301,16.301,8.609996,1359122460,180.0
2013,1,25,15,1,16.448,16.448,16.448,16.448,0.592544,1359126060,240.0
2013,1,25,16,0,16.22,16.278,16.0,16.278,140.793015,1359129600,480.0
2013,1,25,17,1,16.268,16.299,16.268,16.298,50.18283,1359133260,120.0
2013,1,25,18,0,16.5,16.5,16.5,16.5,0.7,1359136800,180.0
2013,1,25,19,0,16.74,16.74,16.74,16.74,0.531304,1359140400,60.0
2013,1,25,20,0,16.674,16.674,16.673,16.673,6.19,1359144000,120.0
2013,1,25,21,2,17.06,17.06,17.06,17.06,0.732966,1359147720,540.0
2013,1,25,22,0,16.863,16.874000000000002,16.863,16.874000000000002,0.506896,1359151200,60.0
2013,1,25,23,13,16.898,16.9,16.898,16.9,29.999989000000006,1359155580,1020.0
2013,1,26,0,12,16.828,16.828,16.828,16.828,1.7215599999999998,1359159120,840.0
2013,1,26,1,0,16.823,16.86,16.822,16.851,8.81363306,1359162000,360.0
2013,1,26,2,0,17.0,17.0,17.0,17.0,78.9,1359165600,60.0
2013,1,26,3,0,17.146,17.146,17.117,17.117,2.048,1359169200,120.0
2013,1,26,4,0,16.795,16.795,16.795,16.795,0.190937,1359172800,60.0
2013,1,26,5,0,17.008,17.008,17.008,17.008,3.0,1359176400,540.0
2013,1,26,6,0,17.015,17.015,17.015,17.015,1.91786,1359180000,480.0
2013,1,26,7,5,16.969,17.039,16.969,17.039,1.059398,1359183900,360.0
2013,1,26,8,24,16.965,16.965,16.965,16.965,0.112922,1359188640,2880.0
2013,1,26,9,3,17.084,17.1,17.084,17.1,8.31509,1359190980,1620.0
2013,1,26,10,26,16.979,16.979,16.979,16.979,1.09589,1359195960,1860.0
2013,1,26,11,27,16.996,16.996,16.996,16.996,0.12046400000000003,1359199620,3240.0
2013,1,26,12,21,16.872,16.881,16.872,16.881,15.0,1359202860,2760.0
2013,1,26,13,18,17.0,17.0,17.0,17.0,0.949026,1359206280,1980.0
2013,1,26,14,1,17.000999999999998,17.000999999999998,17.000999999999998,17.000999999999998,3.84713,1359208860,180.0
2013,1,26,15,1,16.8,16.8,16.8,16.8,0.5,1359212460,180.0
2013,1,26,16,8,16.713,16.713,16.7,16.7,65.526513,1359216480,1140.0
2013,1,26,17,7,16.669,16.669,16.669,16.669,1.996,1359220020,1440.0
2013,1,26,18,10,16.7,16.7,16.7,16.7,0.171747,1359223800,1080.0
2013,1,26,19,17,16.72,16.72,16.72,16.72,0.857564,1359227820,1200.0
2013,1,26,20,6,16.63,16.63,16.63,16.63,1.1006,1359230760,1440.0
2013,1,26,21,0,16.652,16.652,16.505,16.505,45.860045,1359234000,1680.0
2013,1,26,22,10,16.618,16.618,16.618,16.618,0.602,1359238200,1740.0
2013,1,26,23,10,16.574,16.574,16.574,16.574,1.96766,1359241800,780.0
2013,1,27,0,8,16.572,16.572,16.572,16.572,0.637031,1359245280,1380.0
2013,1,27,1,2,16.570999999999998,16.570999999999998,16.570999999999998,16.570999999999998,0.16699999999999998,1359248520,240.0
2013,1,27,2,2,16.812,16.910999999999998,16.605,16.605,7.1767970000000005,1359252120,180.0
2013,1,27,3,3,16.675,16.675,16.675,16.675,0.172344,1359255780,2400.0
2013,1,27,4,4,16.843,16.843,16.843,16.843,1.52562,1359259440,600.0
2013,1,27,5,44,16.77,16.77,16.77,16.77,0.5,1359265440,3240.0
2013,1,27,6,8,16.78,16.78,16.631,16.631,10.980003,1359266880,780.0
2013,1,27,7,36,16.86,16.86,16.842,16.842,11.999995,1359272160,2700.0
2013,1,27,8,2,16.929000000000002,16.935,16.929000000000002,16.935,0.455572,1359273720,240.0
2013,1,27,9,0,17.248,17.249000000000002,17.248,17.249000000000002,1.3000002,1359277200,60.0
2013,1,27,10,14,17.11,17.11,17.11,17.11,10.128682,1359281640,1560.0
2013,1,27,11,27,17.067999999999998,17.067999999999998,17.067999999999998,17.067999999999998,2.25186,1359286020,2460.0
2013,1,27,12,9,17.097,17.097,17.097,17.097,0.2,1359288540,1980.0
2013,1,27,13,51,16.988,16.988,16.988,16.988,0.10465,1359294660,5100.0
2013,1,27,14,27,16.988,16.988,16.988,16.988,0.2,1359296820,2160.0
2013,1,27,15,6,16.930999999999994,16.932000000000002,16.930999999999994,16.932000000000002,0.480002,1359299160,720.0
2013,1,27,16,3,16.997,17.0,16.997,17.0,12.65376,1359302580,900.0
2013,1,27,17,2,16.999000000000002,17.0,16.999000000000002,17.0,23.0,1359306120,300.0
2013,1,27,18,0,17.035,17.133,17.034000000000002,17.133,2.894476,1359309600,60.0
2013,1,27,19,26,16.997,16.997,16.936,16.936,1.379615,1359314760,1800.0
2013,1,27,20,0,17.006,17.09,17.006,17.089000000000002,0.583766,1359316800,60.0
2013,1,27,21,10,17.088,17.088,17.088,17.088,0.1,1359321000,1020.0
2013,1,27,22,3,17.186,17.188,17.186,17.188,7.999996,1359324180,840.0
2013,1,27,23,13,17.163,17.163,17.163,17.163,1.09129472,1359328380,960.0
2013,1,28,0,5,17.127,17.15,17.127,17.15,80.82458972,1359331500,900.0
2013,1,28,1,6,17.559,17.559,17.559,17.559,0.199999,1359335160,420.0
2013,1,28,2,2,17.132,17.198,17.131,17.198,4.014536,1359338520,180.0
2013,1,28,3,9,17.099,17.099,17.099,17.099,1.0,1359342540,1200.0
2013,1,28,4,0,17.2,17.2,17.2,17.2,2.0098,1359345600,120.0
2013,1,28,5,16,17.201,17.201,17.201,17.201,1.3275,1359350160,1020.0
2013,1,28,6,28,17.2,17.2,17.2,17.2,1.5,1359354480,2760.0
2013,1,28,7,11,17.201,17.201,17.201,17.201,0.8,1359357060,2580.0
2013,1,28,8,24,17.201,17.201,17.2,17.2,9.9331,1359361440,4380.0
2013,1,28,9,22,17.271,17.271,17.271,17.271,3.07256,1359364920,1380.0
2013,1,28,10,2,17.274,17.274,17.274,17.274,0.13,1359367320,1800.0
2013,1,28,11,7,17.499000000000002,17.5,17.499000000000002,17.5,5.996,1359371220,480.0
2013,1,28,12,8,17.512,17.512,17.512,17.512,7.21842,1359374880,1080.0
2013,1,28,13,1,17.417,17.417,17.417,17.417,0.508,1359378060,180.0
2013,1,28,14,8,17.55,17.55,17.55,17.55,0.19943,1359382080,1200.0
2013,1,28,15,0,17.5,17.5,17.5,17.5,0.138779,1359385200,180.0
2013,1,28,16,0,17.511,17.511,17.511,17.511,0.5653590000000001,1359388800,660.0
2013,1,28,17,17,17.5,17.5,17.5,17.5,1.134,1359393420,1560.0
2013,1,28,18,31,17.602,17.602,17.531,17.531,11.999999,1359397860,2100.0
2013,1,28,19,0,17.625,17.625,17.625,17.625,1.1351,1359399600,180.0
2013,1,28,20,0,17.704,17.784000000000006,17.704,17.784000000000006,4.569429,1359403200,120.0
2013,1,28,21,6,17.712,17.712,17.7,17.7,7.543477999999999,1359407160,1860.0
2013,1,28,22,0,17.75,17.796,17.75,17.796,30.390488,1359410400,300.0
2013,1,28,23,1,17.72,17.72,17.72,17.72,6.289902,1359414060,420.0
2013,1,29,0,1,17.69,17.69,17.69,17.69,0.1,1359417660,480.0
2013,1,29,1,7,17.633,17.633,17.611,17.611,34.949973,1359421620,1680.0
2013,1,29,2,1,17.709,17.724,17.709,17.724,2.483911,1359424860,600.0
2013,1,29,3,0,17.897000000000006,17.9,17.897000000000006,17.9,7.40917,1359428400,120.0
2013,1,29,4,3,17.86,17.86,17.86,17.86,0.42,1359432180,300.0
2013,1,29,5,1,18.0,18.0,18.0,18.0,50.11,1359435660,120.0
2013,1,29,6,2,18.124,18.124,18.124,18.124,7.1505899999999984,1359439320,180.0
2013,1,29,7,1,18.07,18.07,18.07,18.07,0.5,1359442860,240.0
2013,1,29,8,7,18.121,18.121,18.12,18.12,9.83466,1359446820,780.0
2013,1,29,9,8,18.229,18.229,18.229,18.229,1.48,1359450480,780.0
2013,1,29,10,15,18.25,18.25,18.25,18.25,1.0,1359454500,1380.0
2013,1,29,11,8,18.22,18.22,18.22,18.22,8.8654,1359457680,720.0
2013,1,29,12,0,18.378,18.4,18.378,18.4,22.1289996,1359460800,180.0
2013,1,29,13,0,18.416,18.42,18.416,18.419,7.132117999999998,1359464400,120.0
2013,1,29,14,0,18.449,18.449,18.449,18.449,3.0433,1359468000,720.0
2013,1,29,15,8,18.603,18.795,18.602,18.792,90.5602073,1359472080,540.0
2013,1,29,16,0,18.678,18.678,18.678,18.678,0.152659,1359475200,60.0
2013,1,29,17,1,18.738,18.738,18.738,18.738,1.52973,1359478860,300.0
2013,1,29,18,8,18.7,18.738,18.7,18.738,5.861559,1359482880,1320.0
2013,1,29,19,2,18.999,18.999,18.999,18.999,1.555,1359486120,180.0
2013,1,29,20,0,18.896,18.896,18.896,18.896,0.5,1359489600,180.0
2013,1,29,21,0,18.484,18.484,18.482,18.482,9.319048,1359493200,120.0
2013,1,29,22,10,18.518,18.518,18.518,18.518,0.483298,1359497400,900.0
2013,1,29,23,0,18.5,18.5,18.5,18.5,0.14737999999999998,1359500400,300.0
2013,1,30,0,1,18.956,18.956,18.92,18.92,29.70861,1359504060,120.0
2013,1,30,1,2,18.93,18.93,18.93,18.93,0.416034,1359507720,720.0
2013,1,30,2,1,18.9,18.9,18.9,18.9,0.493962,1359511260,120.0
2013,1,30,3,2,18.985,18.985,18.95,18.95,13.35229,1359514920,180.0
2013,1,30,4,1,18.8,18.8,18.8,18.8,12.0,1359518460,300.0
2013,1,30,5,1,18.8,18.8,18.8,18.8,26.26756,1359522060,120.0
2013,1,30,6,0,18.73,18.73,18.73,18.73,0.321,1359525600,60.0
2013,1,30,7,11,18.798,18.799,18.798,18.799,32.448,1359529860,780.0
2013,1,30,8,9,18.849,18.85,18.849,18.85,11.791,1359533340,960.0
2013,1,30,9,0,18.849,18.849,18.849,18.849,5.0,1359536400,120.0
2013,1,30,10,21,18.82,18.82,18.82,18.82,0.926371,1359541260,2280.0
2013,1,30,11,0,18.85,18.85,18.85,18.85,2.0,1359543600,60.0
2013,1,30,12,14,18.853,18.853,18.853,18.853,0.283372,1359548040,1020.0
2013,1,30,13,4,18.824,18.824,18.824,18.824,0.2,1359551040,720.0
2013,1,30,14,5,18.82,18.82,18.813,18.813,5.1,1359554700,720.0
2013,1,30,15,5,18.7,18.7,18.7,18.7,5.0,1359558300,600.0
2013,1,30,16,9,18.7,18.7,18.7,18.7,25.5877,1359562140,600.0
2013,1,30,17,0,18.7,18.7,18.7,18.7,0.615444,1359565200,60.0
2013,1,30,18,3,18.827,18.827,18.827,18.827,1.28844,1359568980,300.0
2013,1,30,19,1,18.879,18.879,18.878,18.878,0.382741,1359572460,540.0
2013,1,30,20,37,18.831,18.831,18.831,18.831,8.53771,1359578220,2400.0
2013,1,30,21,27,18.79,18.79,18.715,18.715,47.049956,1359581220,2760.0
2013,1,30,22,0,18.704,18.704,18.704,18.704,12.94446,1359583200,60.0
2013,1,30,23,6,18.835,18.845,18.835,18.845,5.09427,1359587160,2280.0
2013,1,31,0,18,18.732,18.732,18.7,18.7,40.779989,1359591480,1140.0
2013,1,31,1,7,18.913,18.913,18.912,18.912,9.361492,1359594420,480.0
2013,1,31,2,0,18.949,18.949,18.949,18.949,0.82,1359597600,1260.0
2013,1,31,3,0,18.901,19.0,18.901,19.0,33.210131,1359601200,60.0
2013,1,31,4,1,18.999,18.999,18.999,18.999,2.214,1359604860,240.0
2013,1,31,5,14,19.1,19.1,19.1,19.1,3.288618,1359609240,960.0
2013,1,31,6,0,19.15,19.15,19.15,19.15,9.81705,1359612000,60.0
2013,1,31,7,1,19.18,19.2,19.15,19.2,14.22403,1359615660,180.0
2013,1,31,8,0,19.239,19.239,19.2,19.2,0.11830662,1359619200,60.0
2013,1,31,9,8,19.336,19.347,19.336,19.347,3.193696,1359623280,660.0
2013,1,31,10,1,19.25,19.25,19.25,19.25,0.3,1359626460,300.0
2013,1,31,11,5,19.133,19.215,19.133,19.215,8.643289999999999,1359630300,420.0
2013,1,31,12,11,19.279,19.279,19.279,19.279,1.996,1359634260,720.0
2013,1,31,13,4,19.349,19.349,19.349,19.349,0.103857,1359637440,900.0
2013,1,31,14,5,19.39,19.39,19.39,19.39,0.112657,1359641100,720.0
2013,1,31,15,5,19.38,19.38,19.38,19.38,2.72543,1359644700,420.0
2013,1,31,16,7,19.277,19.277,19.277,19.277,0.143404,1359648420,600.0
2013,1,31,17,0,19.39,19.5,19.39,19.5,181.88732,1359651600,2040.0
2013,1,31,18,0,19.997,19.997,19.741,19.741,1.686665,1359655200,60.0
2013,1,31,19,0,19.998,20.0,19.998,20.0,0.712881,1359658800,60.0
2013,1,31,20,0,20.012,20.012,20.012,20.012,0.101153,1359662400,120.0
2013,1,31,21,4,20.03,20.03,20.03,20.03,0.4177,1359666240,300.0
2013,1,31,22,3,20.039,20.042,20.039,20.041,5.71186,1359669780,540.0
2013,1,31,23,0,19.93,20.012,19.93,20.012,14.999973,1359673200,60.0
2013,2,1,0,6,20.136,20.137,20.136,20.137,2.709601,1359677160,1080.0
2013,2,1,1,0,20.899,20.899,20.899,20.899,14.4868,1359680400,60.0
2013,2,1,2,2,20.936,21.0,20.936,21.0,3.622793,1359684120,180.0
2013,2,1,3,0,20.353,20.353,20.25,20.251,10.82013,1359687600,60.0
2013,2,1,4,5,20.573,20.58,20.573,20.58,7.0,1359691500,420.0
2013,2,1,5,3,20.849,20.85,20.849,20.85,0.769229,1359694980,1140.0
2013,2,1,6,3,20.661,20.691,20.661,20.691,3.76298,1359698580,240.0
2013,2,1,7,6,20.471,20.471,20.471,20.471,0.12211,1359702360,540.0
2013,2,1,8,5,20.514,20.514,20.514,20.514,0.1,1359705900,540.0
2013,2,1,9,0,19.957,20.09,19.956,20.09,7.0530451,1359709200,180.0
2013,2,1,10,0,20.35,20.35,20.35,20.35,1.4509999999999998,1359712800,60.0
2013,2,1,11,2,20.128,20.128,20.128,20.128,0.297804,1359716520,1200.0
2013,2,1,12,2,20.033,20.033,20.032,20.032,5.03,1359720120,180.0
2013,2,1,13,5,20.5,20.5,20.5,20.5,0.161278,1359723900,480.0
2013,2,1,14,6,20.48,20.48,20.48,20.48,0.3493,1359727560,720.0
2013,2,1,15,0,20.55,20.55,20.55,20.55,0.761985,1359730800,1800.0
2013,2,1,16,0,20.598000000000006,20.6,20.598000000000006,20.6,4.4999980000000015,1359734400,2160.0
2013,2,1,17,26,20.5,20.5,20.5,20.5,6.336,1359739560,2040.0
2013,2,1,18,2,20.3,20.3,20.3,20.3,1.2273,1359741720,300.0
2013,2,1,19,3,20.281,20.285,20.281,20.285,44.600306,1359745380,240.0
2013,2,1,20,18,20.488000000000003,20.488000000000003,20.488000000000003,20.488000000000003,0.627195,1359749880,2520.0
2013,2,1,21,18,20.315,20.315,20.309,20.309,7.0,1359753480,1620.0
2013,2,1,22,2,20.24,20.24,20.24,20.24,0.294069,1359756120,180.0
2013,2,1,23,6,20.343,20.343,20.339,20.339,2.4738009,1359759960,660.0
2013,2,2,0,1,20.249,20.249,20.249,20.249,56.1568,1359763260,120.0
2013,2,2,1,2,20.22,20.22,20.199,20.2,23.145677,1359766920,720.0
2013,2,2,2,1,20.3,20.3,20.3,20.3,0.195,1359770460,180.0
2013,2,2,3,11,20.489,20.489,20.489,20.489,1.0,1359774660,720.0
2013,2,2,4,1,20.423,20.5,20.423,20.5,20.121,1359777660,180.0
2013,2,2,5,6,20.51,20.51,20.51,20.51,5.0,1359781560,420.0
2013,2,2,6,23,20.45,20.46,20.423,20.423,15.855729,1359786180,1680.0
2013,2,2,7,7,20.458,20.5,20.458,20.5,7.505889999999999,1359788820,480.0
2013,2,2,8,2,20.21,20.21,20.2,20.2,10.0,1359792120,840.0
2013,2,2,9,10,20.35,20.35,20.35,20.35,4.7346900000000005,1359796200,1320.0
2013,2,2,10,12,20.123,20.127,20.123,20.127,2.85,1359799920,960.0
2013,2,2,11,0,20.131,20.131,20.131,20.131,0.375656,1359802800,720.0
2013,2,2,12,1,20.069000000000006,20.069000000000006,20.056,20.056,25.88196,1359806460,720.0
2013,2,2,13,18,20.047,20.047,20.047,20.047,1.996,1359811080,2520.0
2013,2,2,14,2,20.127,20.127,20.127,20.127,4.40152,1359813720,240.0
2013,2,2,15,7,20.004,20.004,19.999,19.999,12.18273,1359817620,780.0
2013,2,2,16,20,19.85,19.85,19.85,19.85,0.136934,1359822000,1320.0
2013,2,2,17,0,18.999,18.999,18.999,18.999,1.66629,1359824400,60.0
2013,2,2,18,0,19.125,19.125,19.123,19.124,4.39797524,1359828000,60.0
2013,2,2,19,2,19.23,19.23,19.229,19.229,0.549194,1359831720,180.0
2013,2,2,20,16,19.3,19.33,19.3,19.3,3.63815,1359836160,1020.0
2013,2,2,21,0,19.559,19.559,19.559,19.559,4.6250480000000005,1359838800,180.0
2013,2,2,22,1,19.771,19.771,19.771,19.771,2.0,1359842460,360.0
2013,2,2,23,7,19.848,19.87,19.848,19.87,51.8943,1359846420,1140.0
2013,2,3,0,3,19.681,19.94,19.681,19.94,13.415003,1359849780,300.0
2013,2,3,1,0,19.696,19.696,19.68,19.68,2.8510963,1359853200,60.0
2013,2,3,2,23,19.8,19.8,19.764,19.764,4.698302,1359858180,1740.0
2013,2,3,3,7,19.91,19.91,19.91,19.91,1.3498,1359860820,540.0
2013,2,3,4,4,19.861,19.861,19.861,19.861,1.62635,1359864240,300.0
2013,2,3,5,3,19.728,19.728,19.728,19.728,1.34e-06,1359867780,780.0
2013,2,3,6,0,19.639,19.639,19.639,19.639,0.135614,1359871200,480.0
2013,2,3,7,22,19.638,19.638,19.638,19.638,12.62682,1359876120,1560.0
2013,2,3,9,3,19.639,19.639,19.638,19.638,9.30828,1359882180,4500.0
2013,2,3,10,10,19.399,19.4,19.399,19.4,82.61517099999998,1359886200,1020.0
2013,2,3,11,0,19.65,19.7,19.65,19.7,0.10000156,1359889200,60.0
2013,2,3,12,10,19.643,19.643,19.643,19.643,0.584965,1359893400,840.0
2013,2,3,13,0,19.631,19.725,19.631,19.725,0.10000001,1359896400,60.0
2013,2,3,14,10,19.57,19.57,19.57,19.57,0.250618,1359900600,720.0
2013,2,3,15,10,19.41,19.41,19.41,19.41,0.612229,1359904200,1080.0
2013,2,3,16,7,19.545,19.545,19.545,19.545,4.82246,1359907620,600.0
2013,2,3,17,3,19.42,19.5,19.42,19.5,2.673737,1359910980,780.0
2013,2,3,18,0,19.471,19.471,19.457,19.457,24.60594,1359914400,720.0
2013,2,3,19,5,19.55,19.55,19.55,19.55,5.0,1359918300,540.0
2013,2,3,20,13,19.515,19.515,19.504,19.504,14.093737,1359922380,1140.0
2013,2,3,21,9,19.576,19.576,19.576,19.576,1.509,1359925740,780.0
2013,2,3,22,2,19.649,19.65,19.649,19.65,0.573,1359928920,960.0
2013,2,3,23,0,19.6,19.6,19.6,19.6,4.2,1359932400,1980.0
2013,2,4,0,1,19.65,19.65,19.65,19.65,2.03065,1359936060,240.0
2013,2,4,1,21,19.64,19.64,19.64,19.64,2.66987,1359940860,2580.0
2013,2,4,2,6,19.63,19.63,19.63,19.63,3.0,1359943560,600.0
2013,2,4,3,1,20.1,20.1,20.1,20.1,0.5,1359946860,180.0
2013,2,4,4,2,20.04,20.04,20.04,20.04,20.0777,1359950520,360.0
2013,2,4,5,6,20.033,20.033,20.033,20.033,1.5009,1359954360,420.0
2013,2,4,6,0,20.186,20.29,20.186,20.29,17.412,1359957600,180.0
2013,2,4,7,9,20.212,20.212,20.212,20.212,0.383036,1359961740,780.0
2013,2,4,8,0,20.306,20.306,20.306,20.306,0.292942,1359964800,60.0
2013,2,4,9,0,20.32,20.32,20.32,20.32,0.945903,1359968400,60.0
2013,2,4,10,11,20.33,20.33,20.33,20.33,0.110832,1359972660,840.0
2013,2,4,11,6,20.35,20.35,20.35,20.35,0.55424,1359975960,480.0
2013,2,4,12,1,20.351,20.351,20.351,20.351,0.124508,1359979260,300.0
2013,2,4,13,3,20.402,20.402,20.4,20.4,5.0,1359982980,420.0
2013,2,4,14,0,20.57,20.57,20.57,20.57,0.106845,1359986400,660.0
2013,2,4,15,1,20.409,20.409,20.409,20.409,0.1,1359990060,240.0
2013,2,4,16,2,20.443,20.443,20.443,20.443,0.1946,1359993720,240.0
2013,2,4,17,6,20.405,20.405,20.405,20.405,0.441,1359997560,1620.0
2013,2,4,18,0,20.4,20.4,20.4,20.4,7.3536,1360000800,540.0
2013,2,4,19,1,20.02,20.02,20.02,20.02,0.4879,1360004460,120.0
2013,2,4,20,0,20.15,20.15,20.15,20.15,2.08073,1360008000,300.0
2013,2,4,21,1,20.162,20.162,20.161,20.161,22.117217,1360011660,120.0
2013,2,4,22,6,20.115,20.115,20.104,20.104,3.130003,1360015560,660.0
2013,2,4,23,2,20.216,20.216,20.216,20.216,3.80883,1360018920,300.0
2013,2,5,0,6,20.12,20.12,20.12,20.12,0.293977,1360022760,1560.0
2013,2,5,1,4,19.994,19.994,19.93,19.93,22.792138,1360026240,360.0
2013,2,5,2,5,19.969,19.969,19.969,19.969,1.5,1360029900,360.0
2013,2,5,3,17,20.0,20.0,19.999,19.999,7.93235,1360034220,1500.0
2013,2,5,4,0,19.895,19.895,19.895,19.895,2.273655,1360036800,60.0
2013,2,5,5,10,19.902,19.902,19.902,19.902,1.15578,1360041000,900.0
2013,2,5,6,2,20.0,20.0,20.0,20.0,20.0,1360044120,1920.0
2013,2,5,7,8,19.86,19.86,19.85,19.85,10.51177,1360048080,900.0
2013,2,5,8,19,19.979,19.979,19.979,19.979,1.479,1360052340,3240.0
2013,2,5,9,0,20.099,20.106,20.099,20.106,0.542546,1360054800,240.0
2013,2,5,10,24,20.2,20.2,20.2,20.2,4.0,1360059840,1560.0
2013,2,5,11,42,20.173,20.173,20.173,20.173,4.33387,1360064520,3240.0
2013,2,5,12,16,20.173,20.173,20.173,20.173,5.76613,1360066560,2040.0
2013,2,5,13,0,20.204,20.204,20.204,20.204,1.0,1360069200,1320.0
2013,2,5,14,3,20.068,20.068,20.068,20.068,0.111906,1360072980,780.0
2013,2,5,15,20,19.859,19.86,19.859,19.86,44.1463,1360077600,1560.0
2013,2,5,16,1,20.02,20.02,20.02,20.02,13.0013,1360080060,540.0
2013,2,5,17,1,20.1,20.1,20.1,20.1,1.089758,1360083660,300.0
2013,2,5,18,7,20.13,20.13,20.13,20.13,3.999997,1360087620,1860.0
2013,2,5,19,12,20.051,20.051,20.05,20.05,0.23879,1360091520,3420.0
2013,2,5,20,21,20.046,20.046,20.046,20.046,2.70112,1360095660,1680.0
2013,2,5,21,1,20.062,20.062,20.062,20.062,0.8,1360098060,240.0
2013,2,5,22,1,20.101,20.101,20.1,20.1,0.3911366,1360101660,420.0
2013,2,5,23,3,20.033,20.033,20.03,20.03,2.2,1360105380,1140.0
2013,2,6,0,0,20.056,20.056,20.051,20.051,1.7183099999999998,1360108800,120.0
2013,2,6,1,0,20.1,20.1,20.1,20.1,7.406891000000001,1360112400,60.0
2013,2,6,2,6,20.08,20.08,20.0,20.0,78.64109499999998,1360116360,1200.0
2013,2,6,3,9,20.128,20.129,20.128,20.129,0.297847,1360120140,720.0
2013,2,6,4,3,20.104,20.138,20.104,20.138,0.648382,1360123380,300.0
2013,2,6,5,2,20.147,20.147,20.147,20.147,2.08202,1360126920,780.0
2013,2,6,6,0,20.1,20.1,20.1,20.1,0.176287,1360130400,120.0
2013,2,6,7,0,20.25,20.25,20.25,20.25,1.47488,1360134000,60.0
2013,2,6,9,15,20.2,20.2,20.2,20.2,0.112567,1360142100,4680.0
2013,2,6,10,2,20.162,20.162,20.151,20.151,30.38,1360144920,600.0
2013,2,6,11,21,20.397,20.399,20.397,20.399,20.08812,1360149660,1440.0
2013,2,6,12,4,20.333,20.4,20.333,20.4,42.300045,1360152240,600.0
2013,2,6,13,0,20.679,20.689,20.679,20.689,28.831055,1360155600,60.0
2013,2,6,14,0,20.657,20.657,20.657,20.657,0.682441,1360159200,180.0
2013,2,6,15,2,20.66,20.66,20.66,20.66,0.120841,1360162920,720.0
2013,2,6,16,5,20.812,20.812,20.812,20.812,1.747,1360166700,600.0
2013,2,6,17,7,20.735,20.735,20.735,20.735,0.38,1360170420,480.0
2013,2,6,18,1,20.79,20.79,20.79,20.79,0.1,1360173660,660.0
2013,2,6,19,6,20.514,20.514,20.514,20.514,2.276185,1360177560,1140.0
2013,2,6,20,0,20.497,20.499,20.497,20.499,2.33832,1360180800,60.0
2013,2,6,21,3,20.49,20.5,20.49,20.5,9.840301,1360184580,1080.0
2013,2,6,22,2,20.501,20.501,20.501,20.501,0.1288,1360188120,180.0
2013,2,6,23,0,20.648000000000003,20.65,20.648000000000003,20.65,6.0,1360191600,60.0
2013,2,7,0,5,20.699,20.699,20.699,20.699,0.154454,1360195500,720.0
2013,2,7,1,1,20.7,20.7,20.7,20.7,90.0,1360198860,600.0
2013,2,7,2,0,20.75,20.75,20.75,20.75,186.024,1360202400,420.0
2013,2,7,3,9,20.702,20.702,20.702,20.702,0.154579,1360206540,780.0
2013,2,7,4,2,20.75,20.75,20.75,20.75,1.4240000000000002,1360209720,300.0
2013,2,7,5,1,20.7,20.7,20.7,20.7,17.095175,1360213260,120.0
2013,2,7,6,4,20.699,20.7,20.699,20.7,119.319208,1360217040,540.0
2013,2,7,7,4,20.641,20.641,20.641,20.641,0.506,1360220640,840.0
2013,2,7,8,0,20.733,20.75,20.733,20.75,15.234129,1360224000,720.0
2013,2,7,9,0,20.745,20.75,20.745,20.75,23.721214,1360227600,240.0
2013,2,7,10,15,20.605,20.605,20.571,20.571,18.00001,1360232100,1260.0
2013,2,7,11,20,20.73,20.739,20.73,20.739,1.6,1360236000,2340.0
2013,2,7,12,16,20.8,20.8,20.8,20.8,19.3,1360239360,1140.0
2013,2,7,13,18,20.728,20.728,20.728,20.728,1.996,1360243080,2220.0
2013,2,7,14,4,20.671,20.671,20.671,20.671,0.129018,1360245840,300.0
2013,2,7,15,6,20.791,20.791,20.791,20.791,4.480777,1360249560,660.0
2013,2,7,16,18,20.711,20.711,20.711,20.711,0.2,1360253880,1860.0
2013,2,7,17,4,20.84,20.9,20.84,20.9,0.24863,1360256640,600.0
2013,2,7,18,4,20.896,20.896,20.896,20.896,0.4979,1360260240,420.0
2013,2,7,19,19,20.896,20.896,20.84,20.84,18.700046,1360264740,4260.0
2013,2,7,20,5,20.918000000000006,20.92,20.918000000000006,20.92,1.3042,1360267500,840.0
2013,2,7,21,1,20.918000000000006,20.919,20.918000000000006,20.919,11.533122,1360270860,180.0
2013,2,7,22,11,20.87,20.87,20.87,20.87,0.230305,1360275060,1500.0
2013,2,7,23,8,20.85,20.92,20.83,20.92,16.616159,1360278480,780.0
2013,2,8,0,2,20.996,20.996,20.996,20.996,13.6064,1360281720,180.0
2013,2,8,1,0,21.493,21.493,21.493,21.493,1e-08,1360285200,180.0
2013,2,8,2,0,21.35,21.351,21.35,21.351,3.2763,1360288800,60.0
2013,2,8,3,4,21.498,21.498,21.364,21.364,2.62007,1360292640,300.0
2013,2,8,4,1,21.344,21.344,21.302,21.302,47.119985,1360296060,720.0
2013,2,8,5,1,21.437,21.45,21.437,21.45,1.134686,1360299660,360.0
2013,2,8,6,0,21.599,21.6,21.599,21.6,7.7555580000000015,1360303200,120.0
2013,2,8,7,3,21.604,21.604,21.6,21.6,1.09779595,1360306980,300.0
2013,2,8,8,2,21.692,21.695,21.692,21.695,4.655525,1360310520,240.0
2013,2,8,9,0,21.691,21.691,21.691,21.691,0.5,1360314000,60.0
2013,2,8,10,0,21.739,21.798,21.739,21.798,8.092247,1360317600,180.0
2013,2,8,11,11,21.83,21.83,21.83,21.83,3.19979,1360321860,720.0
2013,2,8,12,4,21.99,21.99,21.99,21.99,21.8304,1360325040,300.0
2013,2,8,13,2,21.904,21.904,21.904,21.904,0.193307,1360328520,840.0
2013,2,8,14,2,21.904,21.904,21.903,21.903,3.05580754,1360332120,360.0
2013,2,8,15,2,22.081,22.081,22.081,22.081,2.139734,1360335720,240.0
2013,2,8,16,6,22.184,22.184,22.184,22.184,1.9,1360339560,420.0
2013,2,8,17,2,22.15,22.158,22.15,22.158,2.851299,1360342920,180.0
2013,2,8,18,0,22.029,22.029,22.029,22.029,1.030625,1360346400,60.0
2013,2,8,19,0,21.839,21.839,21.839,21.839,4.62299,1360350000,240.0
2013,2,8,20,1,22.0,22.0,22.0,22.0,4.5000029,1360353660,360.0
2013,2,8,21,6,22.0,22.0,22.0,22.0,3.9898,1360357560,1560.0
2013,2,8,22,1,22.005,22.005,22.0,22.0,2.39315087,1360360860,240.0
2013,2,8,23,3,22.001,22.001,22.001,22.001,0.40255423,1360364580,240.0
2013,2,9,0,0,22.002,22.002,22.002,22.002,4.9252,1360368000,420.0
2013,2,9,1,1,22.0,22.0,22.0,22.0,2.0,1360371660,2100.0
2013,2,9,2,9,21.88,21.88,21.879,21.879,0.5506949999999999,1360375740,720.0
2013,2,9,3,0,21.852,21.853,21.852,21.853,5.0030014000000005,1360378800,60.0
2013,2,9,4,0,22.158,22.158,22.0,22.0,17.960002,1360382400,540.0
2013,2,9,5,4,22.0,22.0,22.0,22.0,9.114821,1360386240,360.0
2013,2,9,6,0,22.001,22.001,22.001,22.001,0.0565045,1360389600,120.0
2013,2,9,7,17,22.053,22.053,22.053,22.053,0.4,1360394220,1920.0
2013,2,9,8,9,22.222,22.222,22.222,22.222,4.999999400000001,1360397340,1320.0
2013,2,9,9,0,22.338,22.338,22.338,22.338,0.1201,1360400400,60.0
2013,2,9,10,0,22.266,22.266,22.266,22.266,0.14091900000000002,1360404000,300.0
2013,2,9,11,5,22.365,22.427,22.365,22.427,33.398028000000004,1360407900,420.0
2013,2,9,12,5,22.248,22.248,22.248,22.248,0.141727,1360411500,360.0
2013,2,9,13,7,22.165,22.165,22.15,22.15,79.69229,1360415220,720.0
2013,2,9,14,2,22.173,22.173,22.173,22.173,0.145446,1360418520,1080.0
2013,2,9,15,1,22.247,22.247,22.247,22.247,3.89044,1360422060,2100.0
2013,2,9,16,3,22.211,22.211,22.211,22.211,0.125282,1360425780,600.0
2013,2,9,17,3,22.206,22.206,22.206,22.206,0.322,1360429380,420.0
2013,2,9,18,5,22.21,22.21,22.21,22.21,0.768,1360433100,840.0
2013,2,9,19,10,22.227,22.227,22.227,22.227,0.8305790000000001,1360437000,780.0
2013,2,9,20,0,22.391,22.479,22.391,22.45,14.7854044,1360440000,60.0
2013,2,9,21,0,22.719,22.719,22.719,22.719,0.441107,1360443600,240.0
2013,2,9,22,0,22.83,22.83,22.83,22.83,1.62683,1360447200,60.0
2013,2,9,23,4,22.782,22.782,22.782,22.782,0.536708,1360451040,540.0
2013,2,10,0,0,22.931,22.931,22.931,22.931,0.2,1360454400,120.0
2013,2,10,1,1,23.29,23.29,23.29,23.29,1.913209,1360458060,180.0
2013,2,10,2,1,23.219,23.22,23.219,23.22,8.6,1360461660,120.0
2013,2,10,3,0,23.2,23.2,23.199,23.199,21.13249,1360465200,420.0
2013,2,10,4,11,23.095,23.095,23.095,23.095,1.1951,1360469460,720.0
2013,2,10,5,0,23.249,23.249,23.2,23.2,1.224844,1360472400,60.0
2013,2,10,6,0,23.375,23.375,23.313,23.313,1.159671,1360476000,60.0
2013,2,10,7,0,23.258000000000006,23.258000000000006,23.258000000000006,23.258000000000006,0.5,1360479600,60.0
2013,2,10,8,9,23.27,23.3,23.27,23.3,1.41,1360483740,720.0
2013,2,10,9,15,23.3,23.3,23.3,23.3,0.549411,1360487700,1260.0
2013,2,10,10,4,23.251,23.251,23.251,23.251,5.979,1360490640,1440.0
2013,2,10,11,17,23.29,23.29,23.29,23.29,0.3,1360495020,2100.0
2013,2,10,12,12,23.3,23.3,23.3,23.3,0.642947,1360498320,1320.0
2013,2,10,13,1,23.326,23.326,23.3,23.3,2.83541266,1360501260,420.0
2013,2,10,14,4,23.05,23.05,23.05,23.05,0.606801,1360505040,720.0
2013,2,10,15,39,23.103,23.103,23.103,23.103,0.120829,1360510740,3600.0
2013,2,10,16,10,23.051,23.051,23.051,23.051,0.77159,1360512600,960.0
2013,2,10,17,3,23.065,23.065,23.065,23.065,0.30880100000000005,1360515780,1260.0
2013,2,10,18,2,23.153,23.153,23.153,23.153,0.571972,1360519320,300.0
2013,2,10,19,2,23.135,23.135,23.135,23.135,8.198194,1360522920,180.0
2013,2,10,20,6,23.1,23.1,23.1,23.1,3.823264,1360526760,1260.0
2013,2,10,21,3,22.886,22.886,22.876,22.876,2.39,1360530180,240.0
2013,2,10,22,4,22.87,22.87,22.87,22.87,1.70403,1360533840,1020.0
2013,2,10,23,13,23.107,23.107,23.097,23.097,21.939999,1360537980,840.0
2013,2,11,0,12,23.091,23.091,23.091,23.091,1.534707,1360541520,780.0
2013,2,11,1,2,22.993,22.993,22.993,22.993,2.0,1360544520,1080.0
2013,2,11,2,2,22.985,23.1,22.985,23.1,5.6,1360548120,360.0
2013,2,11,3,2,23.061,23.061,23.061,23.061,0.176293,1360551720,1080.0
2013,2,11,4,1,23.17,23.17,23.17,23.17,0.39072412,1360555260,900.0
2013,2,11,5,27,23.052,23.053,23.052,23.053,1.25,1360560420,1680.0
2013,2,11,6,13,23.1,23.1,23.1,23.1,0.47424,1360563180,1980.0
2013,2,11,7,2,23.234,23.234,23.234,23.234,1.5,1360566120,660.0
2013,2,11,8,2,23.263,23.263,23.263,23.263,6.4427,1360569720,360.0
2013,2,11,9,5,23.316,23.316,23.316,23.316,0.5031439999999999,1360573500,420.0
2013,2,11,10,3,23.335,23.335,23.335,23.335,1.24863929,1360576980,1680.0
2013,2,11,11,10,23.235,23.235,23.235,23.235,5.038673,1360581000,1680.0
2013,2,11,12,0,23.342,23.343000000000004,23.342,23.343000000000004,3.99854,1360584000,120.0
2013,2,11,13,3,23.498,23.498,23.498,23.498,1.29404,1360587780,540.0
2013,2,11,14,2,23.461,23.461,23.459,23.459,10.374197,1360591320,180.0
2013,2,11,15,0,23.357,23.357,23.357,23.357,0.128736,1360594800,240.0
2013,2,11,16,6,23.279,23.279,23.265,23.265,0.356735,1360598760,480.0
2013,2,11,17,0,23.394,23.394,23.394,23.394,0.112,1360602000,1080.0
2013,2,11,18,2,23.312,23.312,23.312,23.312,0.56,1360605720,840.0
2013,2,11,19,13,23.42,23.42,23.42,23.42,1.0402,1360609980,1140.0
2013,2,11,20,12,23.391,23.391,23.391,23.391,0.19736,1360613520,2100.0
2013,2,11,21,4,23.571,23.8,23.571,23.8,33.951933000000004,1360616640,300.0
2013,2,11,22,9,23.593000000000004,23.6,23.593000000000004,23.6,102.87699,1360620540,840.0
2013,2,11,23,5,23.453000000000007,23.453000000000007,23.453000000000007,23.453000000000007,0.698418,1360623900,540.0
2013,2,12,0,2,23.392,23.392,23.3,23.3,13.976288,1360627320,180.0
2013,2,12,1,1,23.554,23.573,23.554,23.573,20.372962,1360630860,180.0
2013,2,12,2,11,23.433000000000003,23.433000000000003,23.433000000000003,23.433000000000003,1.06,1360635060,840.0
2013,2,12,3,0,23.53,23.53,23.53,23.53,4.8609300000000015,1360638000,360.0
2013,2,12,4,3,23.735,23.735,23.735,23.735,0.8852700000000001,1360641780,360.0
2013,2,12,5,0,23.655,23.655,23.612,23.612,43.99996,1360645200,240.0
2013,2,12,6,0,23.872,23.872,23.872,23.872,0.5107550000000001,1360648800,60.0
2013,2,12,7,0,23.94,23.94,23.94,23.94,0.3759,1360652400,180.0
2013,2,12,8,1,23.99,23.99,23.99,23.99,47.24692,1360656060,240.0
2013,2,12,9,11,24.025,24.025,24.025,24.025,0.2,1360660260,960.0
2013,2,12,10,0,23.954,23.954,23.954,23.954,5.48,1360663200,60.0
2013,2,12,11,0,24.071,24.071,24.071,24.071,1.95,1360666800,120.0
2013,2,12,12,2,24.221,24.241,24.221,24.241,4.999994999999998,1360670520,300.0
2013,2,12,13,0,24.167,24.167,24.167,24.167,1.53,1360674000,360.0
2013,2,12,14,10,24.151,24.151,24.151,24.151,6.799,1360678200,1260.0
2013,2,12,15,10,24.205,24.205,24.205,24.205,0.125665,1360681800,1080.0
2013,2,12,16,3,24.161,24.161,24.16,24.16,10.08235,1360684980,420.0
2013,2,12,17,0,24.3,24.404,24.161,24.161,2.157476,1360688400,840.0
2013,2,12,18,1,24.31,24.31,24.271,24.271,2.367878,1360692060,180.0
2013,2,12,19,0,24.4,24.4,24.4,24.4,0.570739,1360695600,60.0
2013,2,12,20,1,24.778,24.914,24.777,24.914,11.80901,1360699260,300.0
2013,2,12,21,10,24.999,24.999,24.999,24.999,3.2771,1360703400,720.0
2013,2,12,22,2,24.611,24.611,24.611,24.611,0.196045,1360706520,180.0
2013,2,12,23,11,24.801,24.801,24.801,24.801,0.6304498000000001,1360710660,1380.0
2013,2,13,0,3,24.922,24.922,24.922,24.922,6.02011,1360713780,360.0
2013,2,13,1,0,24.996,24.998,24.996,24.998,0.6052,1360717200,120.0
2013,2,13,2,5,24.995,24.995,24.995,24.995,13.99997,1360721100,360.0
2013,2,13,3,3,25.0,25.0,25.0,25.0,1.10933,1360724580,240.0
2013,2,13,4,2,25.23,25.248,25.23,25.24,2.186072,1360728120,360.0
2013,2,13,5,0,25.102,25.21,25.102,25.21,1.5101,1360731600,600.0
2013,2,13,6,1,25.008000000000006,25.008000000000006,25.008000000000006,25.008000000000006,2.875793,1360735260,120.0
2013,2,13,7,0,24.822,24.822,24.822,24.822,0.294891,1360738800,60.0
2013,2,13,8,1,24.219,24.499,24.12,24.12,28.782566,1360742460,120.0
2013,2,13,9,0,24.188,24.188,24.188,24.188,3.77,1360746000,60.0
2013,2,13,10,1,24.4,24.4,24.4,24.4,1.52991,1360749660,600.0
2013,2,13,11,4,24.557,24.557,24.557,24.557,0.8756280000000001,1360753440,300.0
2013,2,13,12,1,24.555,24.555,24.555,24.555,0.210165,1360756860,300.0
2013,2,13,13,14,24.769,24.769,24.769,24.769,0.529151,1360761240,1020.0
2013,2,13,14,2,24.779,24.779,24.779,24.779,0.748742,1360764120,1380.0
2013,2,13,15,7,24.914,24.914,24.914,24.914,0.598684,1360768020,540.0
2013,2,13,16,1,24.833,24.833,24.833,24.833,1.9485,1360771260,300.0
2013,2,13,17,7,24.808000000000003,24.808000000000003,24.808000000000003,24.808000000000003,61.68600000000001,1360775220,1500.0
2013,2,13,18,6,24.901,24.901,24.901,24.901,0.434093,1360778760,1080.0
2013,2,13,19,5,24.933000000000003,24.933000000000003,24.933000000000003,24.933000000000003,0.121162,1360782300,480.0
2013,2,13,20,1,25.197,25.197,25.197,25.197,0.6748,1360785660,240.0
2013,2,13,21,9,25.103,25.103,25.067,25.067,5.35,1360789740,960.0
2013,2,13,22,5,25.106,25.106,25.105,25.105,1.20992,1360793100,840.0
2013,2,13,23,1,25.203000000000007,25.203000000000007,25.203000000000007,25.203000000000007,0.744554,1360796460,600.0
2013,2,14,0,0,25.499,25.5,25.499,25.5,36.084721,1360800000,60.0
2013,2,14,1,3,25.622,25.622,25.622,25.622,3.21145,1360803780,420.0
2013,2,14,2,0,25.751,25.751,25.751,25.751,13.978851,1360807200,60.0
2013,2,14,3,0,25.93,25.931,25.93,25.931,4.0457800000000015,1360810800,60.0
2013,2,14,4,1,25.45,25.45,25.45,25.45,3.0,1360814460,360.0
2013,2,14,5,2,25.325,25.325,25.169,25.169,8.966786,1360818120,300.0
2013,2,14,6,1,25.269,25.269,25.269,25.269,2.0,1360821660,360.0
2013,2,14,7,1,25.322,25.322,25.322,25.322,0.836094,1360825260,840.0
2013,2,14,8,0,25.115,25.115,25.081,25.081,7.980003,1360828800,240.0
2013,2,14,9,0,24.327,24.627,24.1,24.315,22.3935,1360832400,60.0
2013,2,14,10,0,22.5,22.7,22.5,22.7,15.182463,1360836000,60.0
2013,2,14,11,4,24.825,24.826,24.825,24.826,1.716419,1360839840,360.0
2013,2,14,12,20,25.332,25.332,25.332,25.332,1.6,1360844400,1320.0
2013,2,14,13,1,25.4,25.4,25.4,25.4,3.178195,1360846860,120.0
2013,2,14,14,0,25.9,25.9,25.9,25.9,0.049876,1360850400,60.0
2013,2,14,15,6,25.374,25.374,25.374,25.374,1.05,1360854360,600.0
2013,2,14,16,2,25.152,25.152,25.152,25.152,0.123182,1360857720,1380.0
2013,2,14,17,15,25.2,25.2,25.2,25.2,0.28,1360862100,1140.0
2013,2,14,18,1,25.3,25.318,25.3,25.318,0.5211600000000001,1360864860,120.0
2013,2,14,19,1,25.234,25.234,25.234,25.234,0.24,1360868460,300.0
2013,2,14,20,3,25.316,25.316,25.316,25.316,0.11,1360872180,300.0
2013,2,14,21,8,25.51,25.51,25.51,25.51,0.147265,1360876080,1560.0
2013,2,14,22,5,25.499,25.499,25.499,25.499,0.7108899999999999,1360879500,840.0
2013,2,15,2,10,25.523000000000003,25.523000000000003,25.522,25.522,6.0,1360894200,12720.0
2013,2,15,4,1,26.0,26.0,26.0,26.0,0.703643,1360900860,6060.0
2013,2,15,5,0,26.25,26.381,26.25,26.381,9.199996,1360904400,60.0
2013,2,15,6,1,26.5,26.5,26.5,26.5,0.27061,1360908060,420.0
2013,2,15,7,1,26.399,26.399,26.399,26.399,0.251,1360911660,180.0
2013,2,15,8,5,26.451,26.451,26.45,26.45,61.8287,1360915500,720.0
2013,2,15,9,3,26.307,26.307,26.307,26.307,1.933007,1360918980,1980.0
2013,2,15,10,29,26.3,26.3,26.3,26.3,2.2944400000000003,1360924140,2100.0
2013,2,15,11,11,26.495,26.495,26.495,26.495,3.3907,1360926660,1860.0
2013,2,15,12,7,26.272,26.272,26.272,26.272,1.946353,1360930020,840.0
2013,2,15,13,10,26.544,26.55,26.544,26.55,9.91467,1360933800,660.0
2013,2,15,14,0,26.568,26.568,26.568,26.568,0.940435,1360936800,60.0
2013,2,15,15,7,26.077,26.077,26.02,26.02,13.96,1360940820,540.0
2013,2,15,16,11,26.3,26.3,26.3,26.3,0.84,1360944660,1440.0
2013,2,15,17,0,26.7,26.7,26.7,26.7,22.9564,1360947600,420.0
2013,2,15,19,45,26.409,26.409,26.409,26.409,10.0,1360957500,9600.0
2013,2,15,20,0,26.3,26.3,25.362,25.362,190.926982,1360958400,120.0
2013,2,15,21,18,26.291,26.3,26.291,26.3,1.7014900000000002,1360963080,1140.0
2013,2,15,22,1,25.761,25.761,25.761,25.761,3.8732906,1360965660,180.0
2013,2,15,23,2,25.81,25.81,25.81,25.81,2.98,1360969320,300.0
2013,2,16,0,2,26.289,26.3,26.289,26.3,19.5238,1360972920,600.0
2013,2,16,1,0,26.3,26.3,26.3,26.3,14.2056,1360976400,60.0
2013,2,16,2,4,26.48,26.48,26.48,26.48,0.95,1360980240,360.0
2013,2,16,3,3,26.398000000000003,26.398000000000003,26.398000000000003,26.398000000000003,15.180121,1360983780,660.0
2013,2,16,4,8,26.38,26.38,26.38,26.38,1.038853,1360987680,660.0
2013,2,16,5,2,26.254,26.254,26.254,26.254,1.0450469999999998,1360990920,360.0
2013,2,16,6,11,26.311,26.311,26.311,26.311,0.90521825,1360995060,1320.0
2013,2,16,7,3,26.5,26.5,26.5,26.5,1.19335,1360998180,300.0
2013,2,16,8,1,26.47,26.498,26.361,26.47,3.3981,1361001660,180.0
2013,2,16,9,9,26.49,26.49,26.49,26.49,1.6309,1361005740,840.0
2013,2,16,10,2,26.451,26.451,26.451,26.451,0.998,1361008920,660.0
2013,2,16,11,2,26.5,26.5,26.5,26.5,5.0,1361012520,780.0
2013,2,16,12,5,26.44,26.44,26.44,26.44,4.8,1361016300,600.0
2013,2,16,13,1,26.48,26.5,26.48,26.5,3.60887,1361019660,1080.0
2013,2,16,14,1,26.5,26.5,26.5,26.5,20.0,1361023260,120.0
2013,2,16,15,6,26.45,26.45,26.45,26.45,0.1849,1361027160,420.0
2013,2,16,16,16,26.5,26.5,26.5,26.5,1.49434,1361031360,1020.0
2013,2,16,17,3,26.5,26.5,26.5,26.5,18.14071,1361034180,420.0
2013,2,16,18,0,26.5,26.5,26.5,26.5,6.4682,1361037600,60.0
2013,2,16,19,1,26.341,26.341,26.341,26.341,0.126893,1361041260,1140.0
2013,2,16,20,0,26.529,26.529,26.529,26.529,1.83351,1361044800,60.0
2013,2,16,21,1,26.4,26.4,26.4,26.4,1.6,1361048460,120.0
2013,2,16,22,1,26.4,26.4,26.4,26.4,3.96981,1361052060,300.0
2013,2,16,23,9,26.4,26.4,26.4,26.4,1.227511,1361056140,960.0
2013,2,17,0,2,26.53,26.53,26.53,26.53,18.4997,1361059320,240.0
2013,2,17,1,1,26.422,26.422,26.422,26.422,0.194478,1361062860,360.0
2013,2,17,2,1,26.662,26.662,26.662,26.662,1.996,1361066460,240.0
2013,2,17,3,6,26.601,26.601,26.601,26.601,0.218,1361070360,720.0
2013,2,17,4,5,26.662,26.662,26.662,26.662,12.4,1361073900,1200.0
2013,2,17,5,27,26.667,26.667,26.667,26.667,2.98,1361078820,1680.0
2013,2,17,11,30,26.597,26.597,26.597,26.597,3.28,1361100600,20640.0
2013,2,17,17,47,26.599,26.599,26.599,26.599,0.8241700000000001,1361123220,22620.0
2013,2,17,18,0,26.689,26.698,26.689,26.698,11.751339,1361124000,300.0
2013,2,17,19,13,26.698,26.698,26.698,26.698,0.1335,1361128380,2040.0
2013,2,17,20,0,26.649,26.649,26.649,26.649,0.247309,1361131200,180.0
2013,2,17,21,1,26.353,26.353,26.35,26.35,10.991438,1361134860,300.0
2013,2,17,22,0,26.264,26.264,26.264,26.264,4.0,1361138400,60.0
2013,2,17,23,1,26.451,26.451,26.451,26.451,0.8446370000000001,1361142060,240.0
2013,2,18,0,1,26.08,26.08,26.069000000000006,26.069000000000006,3.0000005,1361145660,120.0
2013,2,18,1,2,26.195,26.211,26.195,26.211,29.14998,1361149320,180.0
2013,2,18,2,0,26.0,26.0,26.0,26.0,6.44742,1361152800,180.0
2013,2,18,3,3,25.583,25.583,25.5,25.5,9.025518,1361156580,360.0
2013,2,18,4,4,25.96,25.96,25.96,25.96,0.414577,1361160240,1080.0
2013,2,18,5,2,26.1,26.1,26.1,26.1,1.96553,1361163720,480.0
2013,2,18,6,5,26.466,26.466,26.466,26.466,0.826058,1361167500,360.0
2013,2,18,7,4,26.37,26.37,26.37,26.37,1.0,1361171040,840.0
2013,2,18,8,0,26.593000000000004,26.593000000000004,26.593000000000004,26.593000000000004,10.3185,1361174400,180.0
2013,2,18,9,0,26.5,26.5,26.5,26.5,0.1111,1361178000,300.0
2013,2,18,10,2,26.492,26.492,26.492,26.492,1.22125,1361181720,240.0
2013,2,18,11,0,26.5,26.5,26.5,26.5,1.889,1361185200,120.0
2013,2,18,12,22,26.401,26.401,26.4,26.4,14.61227,1361190120,1500.0
2013,2,18,13,1,26.4,26.4,26.4,26.4,0.4693350000000001,1361192460,1080.0
2013,2,18,14,5,26.371,26.371,26.371,26.371,0.1,1361196300,1320.0
2013,2,18,15,7,26.369,26.369,26.369,26.369,4.0,1361200020,480.0
2013,2,18,16,1,26.485,26.485,26.485,26.485,0.623,1361203260,240.0
2013,2,18,17,30,26.082,26.082,26.082,26.082,4.11169,1361208600,2220.0
2013,2,18,18,2,26.195,26.195,26.195,26.195,0.145,1361210520,180.0
2013,2,18,19,1,26.074,26.075,26.074,26.075,1.349,1361214060,180.0
2013,2,18,20,2,26.146,26.146,26.146,26.146,0.25,1361217720,240.0
2013,2,18,21,18,26.15,26.15,26.15,26.15,0.2,1361222280,1680.0
2013,2,18,22,12,26.2,26.2,26.2,26.2,0.33,1361225520,1020.0
2013,2,18,23,1,26.27,26.27,26.27,26.27,9.37476,1361228460,180.0
2013,2,19,0,1,26.15,26.15,26.141,26.141,1.59522,1361232060,960.0
2013,2,19,1,0,26.018,26.018,26.018,26.018,0.943439,1361235600,60.0
2013,2,19,2,3,26.042,26.042,26.042,26.042,2.9799990000000003,1361239380,300.0
2013,2,19,3,2,26.3,26.3,26.3,26.3,6.0,1361242920,180.0
2013,2,19,4,0,26.479,26.48,26.479,26.48,9.312997,1361246400,360.0
2013,2,19,5,7,26.354,26.354,26.354,26.354,0.850816,1361250420,540.0
2013,2,19,6,5,26.462,26.463,26.462,26.463,7.45,1361253900,420.0
2013,2,19,7,34,26.48,26.48,26.48,26.48,1.9698,1361259240,2220.0
2013,2,19,8,2,26.48,26.48,26.48,26.48,5.0,1361260920,720.0
2013,2,19,9,18,26.549,26.549,26.549,26.549,0.23,1361265480,1440.0
2013,2,19,10,1,26.55,26.6,26.55,26.6,171.832131,1361268060,180.0
2013,2,19,11,0,26.779,26.8,26.779,26.8,26.479005,1361271600,60.0
2013,2,19,12,3,26.999,27.0,26.999,27.0,0.9099996,1361275380,300.0
2013,2,19,13,8,27.176,27.176,27.176,27.176,0.1,1361279280,900.0
2013,2,19,14,4,27.25,27.25,27.25,27.25,12.0,1361282640,360.0
2013,2,19,15,1,27.052,27.499,27.052,27.499,55.86039237,1361286060,180.0
2013,2,19,16,2,27.1,27.1,27.1,27.1,0.210779,1361289720,1200.0
2013,2,19,17,4,27.294,27.3,27.294,27.3,0.305607,1361293440,420.0
2013,2,19,18,3,27.301,27.301,27.301,27.301,0.184694,1361296980,300.0
2013,2,19,19,7,27.378,27.4,27.378,27.4,136.985398,1361300820,1080.0
2013,2,19,20,7,27.23,27.23,27.23,27.23,0.5,1361304420,600.0
2013,2,19,21,10,27.388,27.39,27.388,27.39,1.850004,1361308200,1620.0
2013,2,19,22,1,27.498,27.6,27.498,27.6,130.97315,1361311260,180.0
2013,2,19,23,10,28.099,28.099,28.099,28.099,0.375,1361315400,720.0
2013,2,20,0,11,28.09,28.1,28.09,28.1,4.07102,1361319060,720.0
2013,2,20,1,8,28.241,28.241,28.241,28.241,6.0804300000000016,1361322480,900.0
2013,2,20,2,0,28.51,28.52,28.51,28.52,1.865,1361325600,420.0
2013,2,20,3,2,28.379,28.379,28.379,28.379,0.111,1361329320,240.0
2013,2,20,4,9,28.896,28.896,28.896,28.896,2.0,1361333340,660.0
2013,2,20,5,1,28.758000000000006,28.758000000000006,28.758000000000006,28.758000000000006,0.1003,1361336460,300.0
2013,2,20,6,1,28.885,28.885,28.885,28.885,6.13429,1361340060,420.0
2013,2,20,7,2,28.886,28.887,28.886,28.887,2.24582,1361343720,180.0
2013,2,20,8,3,28.654,28.654,28.654,28.654,0.78,1361347380,480.0
2013,2,20,9,0,28.715,28.715,28.573,28.573,4.173446,1361350800,60.0
2013,2,20,10,6,28.819000000000006,28.819000000000006,28.819000000000006,28.819000000000006,7.123697999999999,1361354760,1020.0
2013,2,20,11,2,28.7,28.7,28.7,28.7,0.3,1361358120,180.0
2013,2,20,12,6,28.779,28.779,28.779,28.779,17.114910199999994,1361361960,480.0
2013,2,20,13,9,28.601,28.601,28.59,28.59,0.7857141,1361365740,960.0
2013,2,20,14,0,28.76,28.76,28.76,28.76,0.6797,1361368800,60.0
2013,2,20,15,23,28.762,28.762,28.762,28.762,5.52361,1361373780,2640.0
2013,2,20,16,3,28.75,28.75,28.75,28.75,0.717471,1361376180,720.0
2013,2,20,17,1,28.836,28.836,28.836,28.836,0.3,1361379660,120.0
2013,2,20,18,2,28.65,28.65,28.65,28.65,8.193430000000001,1361383320,240.0
2013,2,20,19,1,28.825,28.825,28.825,28.825,0.18,1361386860,300.0
2013,2,20,20,1,28.895,28.895,28.895,28.895,4.6630699999999985,1361390460,600.0
2013,2,20,21,1,29.0,29.0,29.0,29.0,1.982499,1361394060,120.0
2013,2,20,22,1,29.108,29.108,29.107,29.107,1.4993,1361397660,120.0
2013,2,20,23,2,29.099,29.099,29.099,29.099,0.17159000000000002,1361401320,300.0
2013,2,21,0,1,28.964,28.964,28.827,28.827,6.213259,1361404860,120.0
2013,2,21,1,0,29.009,29.009,29.009,29.009,0.1,1361408400,420.0
2013,2,21,2,10,29.194000000000006,29.195,29.194000000000006,29.195,0.2113,1361412600,720.0
2013,2,21,3,3,29.152,29.2,29.152,29.2,1.352637,1361415780,360.0
2013,2,21,4,4,29.22,29.22,29.22,29.22,2.76306,1361419440,420.0
2013,2,21,5,1,29.136,29.136,29.136,29.136,1.0,1361422860,1320.0
2013,2,21,6,3,29.126,29.126,29.0,29.0,61.350663,1361426580,360.0
2013,2,21,7,4,29.22,29.289,29.22,29.289,4.140289,1361430240,420.0
2013,2,21,8,0,29.159,29.159,29.158,29.158,2.1331900000000004,1361433600,60.0
2013,2,21,9,2,29.158,29.158,29.158,29.158,1.3,1361437320,360.0
2013,2,21,10,1,29.179,29.179,29.179,29.179,0.79745,1361440860,720.0
2013,2,21,11,28,29.287,29.288,29.287,29.288,7.6,1361446080,2460.0
2013,2,21,12,5,29.289,29.289,29.289,29.289,13.59435,1361448300,360.0
2013,2,21,13,5,29.382,29.382,29.382,29.382,0.11866,1361451900,660.0
2013,2,21,14,6,29.362,29.362,29.362,29.362,51.1935,1361455560,540.0
2013,2,21,15,4,29.165,29.165,29.165,29.165,2.06077,1361459040,420.0
2013,2,21,16,5,29.252,29.252,29.252,29.252,0.245886,1361462700,780.0
2013,2,21,17,0,29.38,29.38,29.38,29.38,0.23775900000000005,1361466000,540.0
2013,2,21,18,2,29.21,29.21,29.21,29.21,0.269,1361469720,600.0
2013,2,21,19,22,29.133000000000006,29.133000000000006,29.133000000000006,29.133000000000006,0.2237,1361474520,2040.0
2013,2,21,20,6,29.211,29.211,29.21,29.21,0.340447,1361477160,2640.0
2013,2,21,21,4,29.22,29.258000000000006,29.22,29.258000000000006,9.47276086,1361480640,780.0
2013,2,21,22,0,29.257,29.257,29.257,29.257,0.2478,1361484000,1500.0
2013,2,21,23,10,29.057,29.057,29.032,29.032,19.274,1361488200,720.0
2013,2,22,0,19,29.239,29.243,29.239,29.243,5.51167,1361492340,1320.0
2013,2,22,1,27,29.237,29.24,29.237,29.24,0.24190001,1361496420,1920.0
2013,2,22,2,25,29.036,29.036,29.036,29.036,0.4321,1361499900,2040.0
2013,2,22,3,1,29.198,29.198,29.198,29.198,0.262,1361502060,420.0
2013,2,22,4,0,29.299,29.299,29.299,29.299,0.1,1361505600,120.0
2013,2,22,5,0,29.396,29.396,29.396,29.396,0.1788,1361509200,120.0
2013,2,22,6,0,29.225,29.225,29.225,29.225,1.211715,1361512800,60.0
2013,2,22,7,1,29.398000000000003,29.398000000000003,29.398000000000003,29.398000000000003,10.22,1361516460,180.0
2013,2,22,8,15,29.3,29.395,29.2,29.2,61.15731,1361520900,1080.0
2013,2,22,9,27,29.31,29.31,29.31,29.31,0.88,1361525220,2280.0
2013,2,22,10,1,29.399,29.399,29.399,29.399,0.44500001,1361527260,240.0
2013,2,22,11,4,29.499,29.55,29.499,29.55,66.12352,1361531040,540.0
2013,2,22,12,5,29.836,29.839,29.836,29.839,38.733019,1361534700,540.0
2013,2,22,13,2,29.572,29.572,29.572,29.572,0.1095,1361538120,600.0
2013,2,22,14,12,29.609,29.609,29.609,29.609,0.8937370000000001,1361542320,780.0
2013,2,22,15,4,29.84,29.84,29.84,29.84,4.7745,1361545440,480.0
2013,2,22,16,0,29.768,29.768,29.768,29.768,0.205289,1361548800,180.0
2013,2,22,17,3,29.755,29.79,29.755,29.79,15.0,1361552580,240.0
2013,2,22,18,9,29.831,29.831,29.831,29.831,0.254498,1361556540,840.0
2013,2,22,19,9,29.665,29.665,29.665,29.665,3.79565,1361560140,600.0
2013,2,22,20,0,29.9,29.9,29.9,29.9,7.68676,1361563200,120.0
2013,2,22,21,2,29.9,29.9,29.9,29.9,0.1153,1361566920,180.0
2013,2,22,22,8,29.895,29.895,29.895,29.895,0.181033,1361570880,660.0
2013,2,22,23,0,29.89,29.89,29.89,29.89,0.1,1361574000,120.0
2013,2,23,0,2,29.969,29.97,29.969,29.97,13.0261,1361577720,360.0
2013,2,23,1,0,30.192,30.192,30.192,30.192,0.41421,1361581200,60.0
2013,2,23,2,0,30.198,30.2,30.198,30.2,44.79589,1361584800,360.0
2013,2,23,3,6,30.0,30.0,30.0,30.0,27.0,1361588760,420.0
2013,2,23,4,0,29.999,29.999,29.999,29.999,0.25,1361592000,60.0
2013,2,23,5,0,29.7,29.7,29.616,29.616,8.722699,1361595600,60.0
2013,2,23,6,0,29.687,29.687,29.687,29.687,0.364037,1361599200,1560.0
2013,2,23,7,5,29.8,29.8,29.8,29.8,0.66422,1361603100,660.0
2013,2,23,8,3,29.7,29.7,29.7,29.7,0.8931,1361606580,360.0
2013,2,23,9,1,29.02,29.02,29.02,29.02,2.0,1361610060,480.0
2013,2,23,10,11,29.602,29.602,29.602,29.602,1.2,1361614260,1140.0
2013,2,23,11,1,29.115,29.807,27.129,29.807,176.01839222,1361617260,3000.0
2013,2,23,12,5,28.993,28.993,28.993,28.993,3.5,1361621100,420.0
2013,2,23,13,0,28.342,28.4,28.342,28.4,7.650047,1361624400,120.0
2013,2,23,14,2,28.035,28.035,28.03,28.03,1.999999,1361628120,600.0
2013,2,23,15,1,27.897,27.897,27.889,27.889,7.51675,1361631660,900.0
2013,2,23,16,0,28.62,28.62,28.62,28.62,0.521714,1361635200,240.0
2013,2,23,17,5,28.9,28.9,28.9,28.9,2.0,1361639100,2460.0
2013,2,23,18,2,28.51,28.51,28.5,28.5,4.68,1361642520,240.0
2013,2,23,19,0,28.86,28.86,28.86,28.86,1.39133192,1361646000,60.0
2013,2,23,20,1,28.5,28.5,28.5,28.5,2.39083,1361649660,240.0
2013,2,23,21,1,27.992,27.992,27.992,27.992,1.790741,1361653260,480.0
2013,2,23,22,3,28.001,28.001,28.001,28.001,0.1175,1361656980,240.0
2013,2,23,23,2,27.306,27.306,27.3,27.3,2.5,1361660520,240.0
2013,2,24,0,0,26.341,26.341,26.341,26.341,9.98,1361664000,180.0
2013,2,24,1,2,27.5,27.5,27.5,27.5,10.4,1361667720,240.0
2013,2,24,2,0,27.798,27.798,27.798,27.798,2.22,1361671200,240.0
2013,2,24,3,2,28.497,28.497,28.497,28.497,2.0,1361674920,600.0
2013,2,24,4,0,28.77,28.77,28.77,28.77,1.1903700000000002,1361678400,360.0
2013,2,24,5,2,28.767,28.767,28.767,28.767,6.4999980000000015,1361682120,300.0
2013,2,24,6,9,28.639,28.639,28.639,28.639,1.09624,1361686140,1320.0
2013,2,24,7,0,28.639,28.639,28.386,28.386,1.4789,1361689200,300.0
2013,2,24,8,4,28.861,28.861,28.861,28.861,0.266949,1361693040,1320.0
2013,2,24,9,16,28.985,28.985,28.985,28.985,1.8442,1361697360,1560.0
2013,2,24,10,7,29.154,29.154,28.982,28.982,0.979968,1361700420,600.0
2013,2,24,11,3,28.894,28.894,28.894,28.894,0.8440000000000001,1361703780,360.0
2013,2,24,12,5,28.894,28.894,28.894,28.894,0.1,1361707500,1380.0
2013,2,24,13,5,28.851,28.851,28.851,28.851,1.286172,1361711100,1620.0
2013,2,24,14,18,28.853,28.853,28.851,28.851,3.23748,1361715480,1500.0
2013,2,24,15,4,28.999,28.999,28.999,28.999,0.1,1361718240,420.0
2013,2,24,16,45,28.705,28.705,28.705,28.705,1.12,1361724300,3240.0
2013,2,24,17,3,28.78,28.78,28.78,28.78,0.235522,1361725380,600.0
2013,2,24,18,6,28.873,28.873,28.873,28.873,0.506429,1361729160,480.0
2013,2,24,19,3,28.6,28.6,28.6,28.6,0.8319,1361732580,420.0
2013,2,24,20,2,28.5,28.5,28.4,28.4,3.900002,1361736120,180.0
2013,2,24,21,22,28.398000000000003,28.398000000000003,28.398000000000003,28.398000000000003,1.3,1361740920,1440.0
2013,2,24,22,0,28.1,28.1,28.1,28.1,0.5562,1361743200,60.0
2013,2,24,23,0,28.517,28.517,28.517,28.517,1.16,1361746800,60.0
2013,2,25,0,20,28.532,28.532,28.532,28.532,0.8190390000000001,1361751600,2280.0
2013,2,25,1,27,28.99,28.991,28.99,28.991,1.5445,1361755620,3060.0
2013,2,25,2,5,29.288,29.288,29.288,29.288,1.1,1361757900,360.0
2013,2,25,3,7,28.755,28.755,28.755,28.755,0.142755,1361761620,540.0
2013,2,25,4,3,29.0,29.0,29.0,29.0,5.5,1361764980,240.0
2013,2,25,5,0,28.981,28.981,28.715,28.715,17.940009,1361768400,180.0
2013,2,25,6,9,28.998,28.998,28.998,28.998,0.1,1361772540,780.0
2013,2,25,7,4,28.995,28.996,28.995,28.996,1.10000002,1361775840,300.0
2013,2,25,8,18,28.649,28.65,28.62,28.62,0.448042,1361780280,1200.0
2013,2,25,9,10,28.599,28.6,28.599,28.6,5.425002,1361783400,1860.0
2013,2,25,10,4,29.188,29.28,29.188,29.28,18.000004,1361786640,360.0
2013,2,25,11,10,28.999,28.999,28.999,28.999,0.2,1361790600,1440.0
2013,2,25,12,18,28.638,29.1,28.638,29.1,0.3444998,1361794680,1320.0
2013,2,25,13,3,28.913,28.913,28.912,28.912,2.14,1361797380,2520.0
2013,2,25,14,7,28.334,28.334,28.334,28.334,0.48,1361801220,660.0
2013,2,25,15,25,28.626,28.626,28.625,28.625,0.6462899999999999,1361805900,3240.0
2013,2,25,16,0,28.624,28.624,28.624,28.624,0.435752,1361808000,60.0
2013,2,25,17,1,28.625,28.625,28.625,28.625,2.39521,1361811660,360.0
2013,2,25,18,3,28.602,28.602,28.602,28.602,1.096005,1361815380,960.0
2013,2,25,19,15,28.751,28.751,28.736,28.736,7.434446,1361819700,1440.0
2013,2,25,20,15,28.7,28.7,28.7,28.7,0.1298,1361823300,1140.0
2013,2,25,21,25,28.666,28.666,28.666,28.666,1.112,1361827500,1560.0
2013,2,25,22,26,28.886,28.886,28.886,28.886,1.7044,1361831160,1620.0
2013,2,25,23,21,28.9,28.9,28.9,28.9,0.168,1361834460,1920.0
2013,2,26,0,6,28.998,28.998,28.998,28.998,0.141095,1361837160,840.0
2013,2,26,1,0,28.988000000000003,28.988000000000003,28.988000000000003,28.988000000000003,0.5,1361840400,240.0
2013,2,26,2,5,29.303,29.303,29.303,29.303,0.417471,1361844300,720.0
2013,2,26,3,6,29.244,29.244,29.243,29.243,11.960047,1361847960,960.0
2013,2,26,4,11,29.212,29.212,29.212,29.212,0.17,1361851860,1020.0
2013,2,26,5,24,29.384,29.384,29.261,29.261,0.23,1361856240,2880.0
2013,2,26,6,0,29.229,29.229,29.229,29.229,2.737,1361858400,120.0
2013,2,26,7,0,29.201,29.201,29.001,29.001,12.939997,1361862000,1260.0
2013,2,26,8,26,28.983,28.983,28.982,28.982,0.682237,1361867160,3660.0
2013,2,26,9,5,28.982,28.982,28.982,28.982,0.68,1361869500,2100.0
2013,2,26,10,8,29.001,29.001,29.0,29.0,2.124571,1361873280,1920.0
2013,2,26,11,11,28.82,28.82,28.82,28.82,0.593015,1361877060,1140.0
2013,2,26,12,15,28.999,29.0,28.999,29.0,2.97426,1361880900,1800.0
2013,2,26,13,2,29.062,29.062,29.061,29.061,0.5005,1361883720,240.0
2013,2,26,14,14,28.962,28.962,28.962,28.962,0.2,1361888040,1500.0
2013,2,26,15,1,29.0,29.0,29.0,29.0,0.1,1361890860,900.0
2013,2,26,16,2,28.95,29.0,28.95,29.0,5.0962,1361894520,180.0
2013,2,26,17,13,29.0,29.0,29.0,29.0,0.137241,1361898780,840.0
2013,2,26,18,14,29.227,29.227,29.227,29.227,2.737192,1361902440,900.0
2013,2,26,19,10,29.204,29.204,29.204,29.204,2.0305,1361905800,1020.0
2013,2,26,20,2,29.442,29.443,29.442,29.443,0.27000040000000003,1361908920,480.0
2013,2,26,21,3,29.6,29.6,29.6,29.6,1.240002,1361912580,300.0
2013,2,26,22,4,29.5,29.5,29.5,29.5,0.2,1361916240,540.0
2013,2,26,23,17,29.6,29.6,29.6,29.6,0.283039,1361920620,1140.0
2013,2,27,0,1,29.801,29.801,29.8,29.8,28.931,1361923260,120.0
2013,2,27,1,2,29.667,29.667,29.667,29.667,3.074,1361926920,540.0
2013,2,27,2,13,29.332,29.57,29.301,29.57,2.5481186,1361931180,1020.0
2013,2,27,3,0,29.57,29.7,29.57,29.7,59.13206352,1361934000,240.0
2013,2,27,4,14,29.551,29.551,29.551,29.551,0.1556,1361938440,1620.0
2013,2,27,5,0,29.524,29.524,29.524,29.524,0.24896,1361941200,540.0
2013,2,27,6,0,29.459,29.46,29.459,29.46,1.4899950000000002,1361944800,420.0
2013,2,27,7,0,29.411,29.411,29.401,29.401,9.98,1361948400,1560.0
2013,2,27,8,5,29.4,29.4,29.4,29.4,0.1097,1361952300,480.0
2013,2,27,9,3,29.401,29.401,29.401,29.401,47.47115969,1361955780,780.0
2013,2,27,10,13,29.505,29.513,29.505,29.513,1.631149,1361959980,1860.0
2013,2,27,11,7,29.7,29.7,29.7,29.7,2.92056,1361963220,780.0
2013,2,27,12,12,29.684,29.684,29.684,29.684,0.360623,1361967120,960.0
2013,2,27,13,0,29.686,29.686,29.686,29.686,1.0,1361970000,120.0
2013,2,27,14,2,29.759,29.767,29.759,29.767,10.132488,1361973720,360.0
2013,2,27,15,1,29.418000000000006,29.418000000000006,29.369,29.369,10.0,1361977260,1860.0
2013,2,27,16,11,29.499,29.5,29.499,29.499,10.740255,1361981460,780.0
2013,2,27,17,19,29.401,29.401,29.4,29.4,3.18,1361985540,1320.0
2013,2,27,18,14,29.409,29.84,29.371,29.839,214.833081,1361988840,1320.0
2013,2,27,19,2,29.592,29.592,29.592,29.592,1.04,1361991720,240.0
2013,2,27,20,0,29.59,29.59,29.59,29.59,0.691442,1361995200,120.0
2013,2,27,21,4,29.459,29.459,29.459,29.459,0.154928,1361999040,840.0
2013,2,27,22,3,29.55,29.7,29.55,29.614,50.5747472,1362002580,900.0
2013,2,27,23,0,30.0,30.0,30.0,30.0,49.25493,1362006000,60.0
2013,2,28,0,0,30.398000000000003,30.4,30.398000000000003,30.4,20.219954,1362009600,60.0
2013,2,28,1,1,30.45,30.45,30.45,30.45,9.63975,1362013260,180.0
2013,2,28,2,0,30.476,30.49,30.476,30.49,4.772969,1362016800,60.0
2013,2,28,3,0,30.487,30.489,30.487,30.489,12.451888,1362020400,180.0
2013,2,28,4,1,30.401,30.401,30.346,30.346,47.84004,1362024060,780.0
2013,2,28,5,4,30.35,30.35,30.35,30.35,0.1,1362027840,840.0
2013,2,28,6,3,30.435,30.435,30.435,30.435,0.668295,1362031380,600.0
2013,2,28,7,1,30.354,30.354,30.354,30.354,0.21,1362034860,1200.0
2013,2,28,8,25,30.39,30.39,30.39,30.39,1.55,1362039900,2040.0
2013,2,28,9,5,30.296,30.296,30.296,30.296,1.02,1362042300,600.0
2013,2,28,10,0,30.5,30.5,30.5,30.5,5.759754,1362045600,180.0
2013,2,28,11,7,30.76,30.881,30.76,30.881,4.481457,1362049620,660.0
2013,2,28,12,1,30.692,30.692,30.692,30.692,1.0,1362052860,360.0
2013,2,28,13,1,30.848000000000006,30.848000000000006,30.848000000000006,30.848000000000006,0.15854300000000002,1362056460,480.0
2013,2,28,14,1,30.873,30.877,30.873,30.877,4.453995,1362060060,720.0
2013,2,28,15,24,30.802,30.802,30.8,30.8,5.200003,1362065040,2040.0
2013,2,28,16,5,30.8,30.8,30.8,30.8,0.299395,1362067500,1800.0
2013,2,28,17,0,30.85,30.85,30.85,30.85,0.128611,1362070800,60.0
2013,2,28,18,3,31.002,31.002,31.002,31.002,0.5,1362074580,600.0
2013,2,28,19,6,31.188,31.188,31.188,31.188,0.1,1362078360,780.0
2013,2,28,20,0,31.431,31.431,31.431,31.431,0.35,1362081600,420.0
2013,2,28,21,0,31.488000000000003,31.488000000000003,31.488000000000003,31.488000000000003,0.571327,1362085200,120.0
2013,2,28,22,3,31.649,31.649,31.649,31.649,0.919437,1362088980,360.0
2013,2,28,23,0,32.0,32.0,32.0,32.0,23.679954,1362092400,60.0
2013,3,1,0,3,31.998,31.999,31.998,31.999,7.24792,1362096180,300.0
2013,3,1,1,3,32.304,32.44,32.304,32.44,31.628742,1362099780,240.0
2013,3,1,2,4,32.422,32.422,32.422,32.422,0.101952,1362103440,420.0
2013,3,1,3,0,32.509,32.509,32.509,32.509,0.636,1362106800,60.0
2013,3,1,4,0,32.49,32.493,32.49,32.49,23.53756218,1362110400,60.0
2013,3,1,5,1,33.27,33.333,33.27,33.333,29.74395,1362114060,120.0
2013,3,1,6,0,32.55,32.7,32.55,32.7,0.703,1362117600,60.0
2013,3,1,7,6,33.0,33.41,33.0,33.41,46.464191,1362121560,420.0
2013,3,1,8,1,32.485,32.485,32.485,32.485,0.6552279999999999,1362124860,480.0
2013,3,1,9,5,32.973,32.974000000000004,32.973,32.974000000000004,1.398571,1362128700,720.0
2013,3,1,10,16,32.54,32.54,32.54,32.54,0.715907,1362132960,1200.0
2013,3,1,11,2,32.404,32.404,32.404,32.404,0.578002,1362135720,720.0
2013,3,1,12,7,32.94,32.94,32.94,32.94,0.175698,1362139620,480.0
2013,3,1,13,4,32.95,32.95,32.95,32.95,5.01,1362143040,300.0
2013,3,1,14,0,32.459,32.459,32.406,32.406,9.999997,1362146400,180.0
2013,3,1,15,0,32.799,32.799,32.799,32.799,0.753,1362150000,60.0
2013,3,1,16,6,32.849000000000004,32.849000000000004,32.849000000000004,32.849000000000004,0.00095809,1362153960,660.0
2013,3,1,17,12,32.817,32.817,32.817,32.817,0.52,1362157920,1020.0
2013,3,1,18,2,32.522,32.522,32.522,32.522,0.143477,1362160920,780.0
2013,3,1,19,43,33.154,33.155,33.154,33.155,3.8148,1362166980,2760.0
2013,3,1,20,1,33.396,33.397,33.396,33.397,1.352834,1362168060,180.0
2013,3,1,21,6,33.396,33.396,33.396,33.396,7.205,1362171960,480.0
2013,3,1,22,9,33.084,33.084,33.084,33.084,0.459987,1362175740,720.0
2013,3,1,23,5,33.4,33.4,33.4,33.4,5.5803699999999985,1362179100,900.0
2013,3,2,0,6,33.53,33.53,33.53,33.53,0.71,1362182760,480.0
2013,3,2,1,8,33.4,33.4,33.4,33.4,30.0,1362186480,660.0
2013,3,2,2,1,33.45,33.45,33.45,33.45,9.4711,1362189660,120.0
2013,3,2,3,2,33.45,33.45,33.45,33.45,18.2203,1362193320,180.0
2013,3,2,4,3,33.207,33.207,33.207,33.207,0.11,1362196980,480.0
2013,3,2,5,13,33.207,33.207,33.207,33.207,0.9482461,1362201180,840.0
2013,3,2,6,23,33.211,33.211,33.211,33.211,0.7684,1362205380,1440.0
2013,3,2,7,0,33.202,33.202,33.202,33.202,1.0,1362207600,60.0
2013,3,2,8,12,33.202,33.202,33.202,33.202,0.178151,1362211920,1140.0
2013,3,2,9,15,33.302,33.302,33.302,33.302,0.364098,1362215700,1320.0
2013,3,2,10,8,33.45,33.499,33.45,33.499,4.4298,1362218880,3180.0
2013,3,2,11,7,33.207,33.207,33.206,33.206,1.35,1362222420,2040.0
2013,3,2,12,8,32.914,32.914,32.914,32.914,0.12175,1362226080,2100.0
2013,3,2,13,10,33.008,33.008,33.008,33.008,0.4598890000000001,1362229800,3480.0
2013,3,2,14,2,33.4,33.4,33.4,33.4,0.3275,1362232920,660.0
2013,3,2,15,22,33.2,33.2,33.2,33.2,0.1,1362237720,1380.0
2013,3,2,16,5,33.296,33.296,33.296,33.296,0.86,1362240300,1920.0
2013,3,2,17,5,32.802,32.802,32.802,32.802,0.23603597,1362243900,900.0
2013,3,2,18,1,32.7,32.7,32.7,32.7,0.4214,1362247260,1560.0
2013,3,2,19,9,32.71,32.71,32.71,32.71,0.238622,1362251340,960.0
2013,3,2,20,7,32.703,32.703,32.701,32.701,1.251912,1362254820,600.0
2013,3,2,21,6,33.149,33.198,33.149,33.198,34.5136,1362258360,480.0
2013,3,2,22,4,32.82,32.82,32.808,32.808,0.16,1362261840,960.0
2013,3,2,23,2,33.125,33.126999999999995,33.125,33.126999999999995,2.9093037,1362265320,180.0
2013,3,3,0,3,33.198,33.2,33.198,33.2,70.43227399999998,1362268980,540.0
2013,3,3,1,8,32.903,32.903,32.902,32.902,0.4259598,1362272880,720.0
2013,3,3,2,1,32.98,32.98,32.98,32.98,0.15166400000000002,1362276060,120.0
2013,3,3,3,8,33.1,33.1,33.1,33.1,0.6591,1362280080,540.0
2013,3,3,4,3,33.099000000000004,33.1,33.099000000000004,33.1,0.324289,1362283380,240.0
2013,3,3,5,8,32.853,32.853,32.853,32.853,7.82,1362287280,840.0
2013,3,3,6,1,33.0,33.0,33.0,33.0,1.85897,1362290460,120.0
2013,3,3,7,6,32.747,32.747,32.747,32.747,0.104003,1362294360,540.0
2013,3,3,8,6,32.933,32.933,32.933,32.933,0.5894020000000001,1362297960,1980.0
2013,3,3,9,1,32.811,32.811,32.811,32.811,0.4213,1362301260,1440.0
2013,3,3,11,9,32.776,32.776,32.776,32.776,0.33,1362308940,4440.0
2013,3,3,12,7,32.671,32.671,32.67,32.67,15.0,1362312420,660.0
2013,3,3,13,13,32.671,32.671,32.671,32.671,1.635,1362316380,1200.0
2013,3,3,14,3,32.7,32.7,32.7,32.7,0.36271,1362319380,360.0
2013,3,3,15,12,32.705,32.705,32.673,32.673,19.9999949,1362323520,2280.0
2013,3,3,16,9,32.676,32.676,32.676,32.676,0.13,1362326940,780.0
2013,3,3,17,9,32.723,32.723,32.723,32.723,1.0,1362330540,3300.0
2013,3,3,18,3,32.723,32.723,32.723,32.723,1.25,1362333780,660.0
2013,3,3,19,56,32.675,32.675,32.675,32.675,1.365099,1362340560,4860.0
2013,3,3,20,2,32.675,32.675,32.675,32.675,0.248804,1362340920,240.0
2013,3,3,21,1,32.673,32.673,32.673,32.673,4.14096,1362344460,120.0
2013,3,3,22,8,32.658,32.658,32.658,32.658,0.273,1362348480,780.0
2013,3,3,23,14,32.63,32.63,32.63,32.63,0.369954,1362352440,900.0
2013,3,4,0,20,32.6,32.6,32.6,32.6,0.216781,1362356400,1860.0
2013,3,4,1,3,32.426,32.426,32.415,32.415,1.552964,1362358980,360.0
2013,3,4,2,3,32.479,32.479,32.479,32.479,0.1,1362362580,600.0
2013,3,4,3,0,32.4,32.4,32.355,32.355,5.2053,1362366000,60.0
2013,3,4,4,5,32.351,32.351,32.351,32.351,0.2,1362369900,960.0
2013,3,4,5,2,32.35,32.35,32.35,32.35,6.846616,1362373320,600.0
2013,3,4,6,3,32.677,32.677,32.677,32.677,0.1,1362376980,420.0
2013,3,4,7,0,32.254,32.254,32.254,32.254,1.08453,1362380400,60.0
2013,3,4,8,0,32.229,32.229,32.229,32.229,1.1088,1362384000,60.0
2013,3,4,9,4,32.107,32.107,32.107,32.107,0.54512979,1362387840,300.0
2013,3,4,10,2,32.366,32.385,32.366,32.385,0.6792361,1362391320,180.0
2013,3,4,11,0,32.404,32.404,32.404,32.404,4.89813,1362394800,120.0
2013,3,4,12,3,32.0,32.0,32.0,32.0,15.4688,1362398580,240.0
2013,3,4,13,3,32.119,32.119,32.101,32.101,0.846067,1362402180,300.0
2013,3,4,14,1,32.787,32.79,32.787,32.79,1.61539,1362405660,600.0
2013,3,4,15,0,32.228,32.228,32.225,32.225,1.351813,1362409200,60.0
2013,3,4,16,9,32.36,32.36,32.36,32.36,3.8549975,1362413340,840.0
2013,3,4,17,1,32.717,32.717,32.717,32.717,0.215136,1362416460,180.0
2013,3,4,18,1,32.999,32.999,32.999,32.999,0.83,1362420060,360.0
2013,3,4,19,4,32.999,32.999,32.999,32.999,0.552946,1362423840,300.0
2013,3,4,20,0,33.099000000000004,33.099000000000004,33.099000000000004,33.099000000000004,0.1704,1362427200,60.0
2013,3,4,21,7,33.009,33.009,33.009,33.009,0.1763,1362431220,720.0
2013,3,4,22,0,33.03,33.03,33.03,33.03,0.1,1362434400,180.0
2013,3,4,23,0,33.298,33.299,33.298,33.299,21.23034,1362438000,120.0
2013,3,5,0,0,33.199,33.293,33.199,33.293,2.751353,1362441600,60.0
2013,3,5,1,0,33.2,33.2,33.2,33.2,0.1,1362445200,60.0
2013,3,5,2,0,33.155,33.155,33.155,33.155,0.78163,1362448800,120.0
2013,3,5,3,1,33.316,33.316,33.316,33.316,1.75596249,1362452460,120.0
2013,3,5,4,0,33.4,33.4,33.4,33.4,9.705,1362456000,60.0
2013,3,5,5,2,33.896,33.899,33.896,33.899,3.581955,1362459720,300.0
2013,3,5,6,4,33.801,33.801,33.8,33.8,2.767306,1362463440,420.0
2013,3,5,7,2,34.464,34.464,34.461,34.461,6.2373129999999986,1362466920,180.0
2013,3,5,8,0,34.18,34.18,34.18,34.18,0.355735,1362470400,60.0
2013,3,5,9,0,34.29,34.29,34.29,34.29,0.6614,1362474000,60.0
2013,3,5,10,0,34.783,34.783,34.783,34.783,0.3720000000000001,1362477600,420.0
2013,3,5,11,4,34.784,34.784,34.784,34.784,1.22,1362481440,300.0
2013,3,5,12,9,34.511,34.78,34.51,34.78,9.699039,1362485340,1560.0
2013,3,5,13,3,34.999,35.0,34.999,35.0,48.199991,1362488580,1140.0
2013,3,5,14,0,34.999,34.999,34.999,34.999,0.1,1362492000,120.0
2013,3,5,15,5,35.448,35.449,35.448,35.449,10.0,1362495900,780.0
2013,3,5,16,0,35.699,35.699,35.699,35.699,0.1188,1362499200,60.0
2013,3,5,17,4,36.865,36.865,36.865,36.865,1.0,1362503040,420.0
2013,3,5,18,1,37.191,37.191,37.19,37.19,2.753,1362506460,300.0
2013,3,5,19,4,37.7,37.7,37.7,37.7,0.16280899999999998,1362510240,360.0
2013,3,5,20,0,37.603,37.603,37.603,37.603,0.31,1362513600,120.0
2013,3,5,21,0,38.147,38.147,38.145,38.145,16.6026,1362517200,60.0
2013,3,5,22,10,38.624,38.629,38.624,38.629,5.290721,1362521400,660.0
2013,3,5,23,1,38.8,38.8,38.8,38.8,1.1,1362524460,180.0
2013,3,6,0,0,38.997,38.99800000000001,38.997,38.99800000000001,1.15,1362528000,360.0
2013,3,6,1,0,38.505,38.505,38.505,38.505,0.13,1362531600,300.0
2013,3,6,2,3,38.561,38.561,38.561,38.561,12.63908,1362535380,540.0
2013,3,6,3,3,38.823,38.823,38.823,38.823,0.1532,1362538980,240.0
2013,3,6,4,0,38.107,38.107,38.1,38.1,13.3756408,1362542400,240.0
2013,3,6,5,17,38.364,38.38800000000001,38.364,38.38800000000001,11.35052,1362547020,1560.0
2013,3,6,6,1,39.0,39.069,39.0,39.069,1.0,1362549660,360.0
2013,3,6,7,15,38.97,38.97,38.97,38.97,0.65,1362554100,1560.0
2013,3,6,11,23,38.965,39.098,38.965,39.098,32.361475,1362568980,14640.0
2013,3,6,12,0,39.008,39.099,39.006,39.006,11.57608404,1362571200,120.0
2013,3,6,13,1,39.678,39.85,39.678,39.85,2.92452,1362574860,120.0
2013,3,6,14,5,39.352,39.352,39.351,39.351,0.9705,1362578700,540.0
2013,3,6,15,0,40.852,41.9,40.852,41.9,8.000002,1362582000,360.0
2013,3,6,16,1,40.8,40.8,40.8,40.8,5.95669,1362585660,180.0
2013,3,6,17,0,42.3,42.399,42.3,42.399,3.27680622,1362589200,60.0
2013,3,6,18,1,43.5,43.5,43.3,43.3,5.682974,1362592860,180.0
2013,3,6,19,6,42.933,43.7,42.933,43.7,33.378782,1362596760,540.0
2013,3,6,20,0,43.93899999999999,43.93899999999999,43.93899999999999,43.93899999999999,0.51,1362600000,60.0
2013,3,6,21,2,44.3,44.3,44.2,44.298,8.640466,1362603720,240.0
2013,3,6,22,4,44.52,44.52,44.52,44.52,1.0,1362607440,360.0
2013,3,6,23,0,44.3,44.3,44.3,44.3,13.0944,1362610800,60.0
2013,3,7,0,1,44.482,44.482,44.482,44.482,0.67,1362614460,300.0
2013,3,7,1,1,44.799,44.799,44.799,44.799,6.6566600000000005,1362618060,120.0
2013,3,7,2,4,44.71100000000001,44.71100000000001,44.71100000000001,44.71100000000001,0.635582,1362621840,720.0
2013,3,7,3,0,44.5,44.5,44.5,44.5,11.3644,1362625200,120.0
2013,3,7,4,1,44.5,44.5,44.5,44.5,26.96726,1362628860,300.0
2013,3,7,5,2,44.007,44.007,44.006,44.006,3.97,1362632520,180.0
2013,3,7,6,4,42.39,42.39,42.39,42.39,1.0,1362636240,300.0
2013,3,7,7,0,42.602,42.603,42.602,42.603,4.467374,1362639600,60.0
2013,3,7,8,5,44.0,44.0,44.0,44.0,0.5154,1362643500,360.0
2013,3,7,9,0,39.0,39.0,39.0,39.0,0.85,1362646800,60.0
2013,3,7,10,1,34.999,34.999,34.999,34.999,3.0,1362650460,180.0
2013,3,7,11,1,41.5,41.5,41.5,41.5,3.650153,1362654060,180.0
2013,3,7,12,1,42.5,42.5,42.499,42.5,46.25636,1362657660,120.0
2013,3,7,13,2,40.002,40.002,40.0,40.0,11.331,1362661320,480.0
2013,3,7,14,4,38.866,38.866,38.56,38.56,9.109997,1362665040,300.0
2013,3,7,15,0,39.782,39.79,39.782,39.79,16.90134,1362668400,60.0
2013,3,7,16,0,39.808,39.808,39.352,39.352,5.940274,1362672000,60.0
2013,3,7,17,0,41.003,41.003,41.003,41.003,0.109,1362675600,60.0
2013,3,7,18,0,41.011,41.011,41.011,41.011,0.865224,1362679200,180.0
2013,3,7,19,0,41.557,41.558,41.557,41.558,2.001543,1362682800,540.0
2013,3,7,20,0,41.725,41.725,41.725,41.725,0.5940880000000001,1362686400,60.0
2013,3,7,21,1,40.711,40.711,40.711,40.711,0.91,1362690060,120.0
2013,3,7,22,1,41.205,41.205,41.205,41.205,0.8,1362693660,600.0
2013,3,7,23,4,40.8,40.8,40.762,40.762,1.068267,1362697440,360.0
2013,3,8,0,1,41.929,41.93,41.929,41.93,10.000001,1362700860,240.0
2013,3,8,1,1,41.904,42.438,41.903,41.903,13.766166,1362704460,180.0
2013,3,8,2,4,42.306,42.306,42.306,42.306,0.300759,1362708240,300.0
2013,3,8,3,6,40.37300000000001,40.952,40.303,40.952,0.971778,1362711960,420.0
2013,3,8,4,0,40.342,40.342,40.342,40.342,0.2,1362715200,960.0
2013,3,8,5,2,40.381,40.381,40.381,40.381,0.467,1362718920,240.0
2013,3,8,6,7,40.946,40.946,40.946,40.946,6.701060000000001,1362722820,660.0
2013,3,8,7,0,40.849,40.849,40.842,40.842,6.70832,1362726000,300.0
2013,3,8,8,0,40.996,41.0,40.996,40.99800000000001,4.70374,1362729600,180.0
2013,3,8,9,4,40.974,40.974,40.974,40.974,2.4837,1362733440,360.0
2013,3,8,10,6,40.3,40.3,40.3,40.3,10.4597,1362737160,1740.0
2013,3,8,11,6,40.749,40.749,40.749,40.749,0.12,1362740760,2340.0
2013,3,8,12,0,40.243,40.243,40.243,40.243,1.492076,1362744000,120.0
2013,3,8,13,1,41.996,41.996,41.996,41.996,0.54,1362747660,480.0
2013,3,8,14,9,41.25,41.25,41.25,41.25,0.7464,1362751740,660.0
2013,3,8,15,0,41.191,41.191,41.191,41.191,1.63,1362754800,60.0
2013,3,8,16,0,40.972,40.972,40.972,40.972,0.24579,1362758400,1140.0
2013,3,8,17,0,40.15,40.15,40.15,40.15,0.101,1362762000,120.0
2013,3,8,18,24,40.851,40.851,40.851,40.851,0.147214,1362767040,2160.0
2013,3,8,19,0,41.0,41.0,41.0,41.0,2.772392,1362769200,480.0
2013,3,8,20,0,41.093,41.2,41.093,41.2,27.039338,1362772800,120.0
2013,3,8,21,4,41.13800000000001,41.2,41.13800000000001,41.2,10.0,1362776640,300.0
2013,3,8,22,4,41.19,41.19,41.19,41.19,0.216828,1362780240,300.0
2013,3,8,23,1,41.179,41.179,41.179,41.179,1.574,1362783660,300.0
2013,3,9,0,3,40.901,40.901,40.901,40.901,0.89,1362787380,540.0
2013,3,9,1,7,41.486,41.486,41.486,41.486,1.1441996,1362791220,1140.0
2013,3,9,2,0,41.227,41.233,41.227,41.233,3.318247,1362794400,300.0
2013,3,9,3,5,41.599,41.599,41.599,41.599,2.0,1362798300,540.0
2013,3,9,4,0,41.62300000000001,41.62300000000001,41.62300000000001,41.62300000000001,0.277724,1362801600,600.0
2013,3,9,5,1,41.668,41.668,41.665,41.665,8.108080000000001,1362805260,300.0
2013,3,9,6,3,41.631,41.631,41.631,41.631,0.459912,1362808980,540.0
2013,3,9,7,0,41.703,41.703,41.703,41.703,0.16,1362812400,120.0
2013,3,9,8,5,41.7,41.722,41.7,41.722,0.34670721,1362816300,360.0
2013,3,9,9,14,41.877,41.877,41.877,41.877,5.0,1362820440,1740.0
2013,3,9,10,2,41.9,41.919,41.9,41.919,2.721137,1362823320,420.0
2013,3,9,11,16,41.629,41.629,41.629,41.629,1.72528,1362827760,1560.0
2013,3,9,12,5,41.75,41.75,41.75,41.75,1.0760299999999998,1362830700,600.0
2013,3,9,13,5,41.801,41.801,41.801,41.801,0.54,1362834300,1200.0
2013,3,9,14,4,41.928,42.0,41.928,42.0,11.589997,1362837840,300.0
2013,3,9,15,3,41.995,41.995,41.995,41.995,0.5503859999999999,1362841380,240.0
2013,3,9,16,7,41.911,41.911,41.91,41.91,17.92002,1362845220,660.0
2013,3,9,17,1,42.044,42.044,42.044,42.044,0.1,1362848460,180.0
2013,3,9,18,0,42.232,42.235,42.232,42.235,2.938809,1362852000,120.0
2013,3,9,19,0,43.0,43.0,43.0,43.0,15.53266,1362855600,60.0
2013,3,9,20,0,44.179,44.199,44.179,44.199,8.485699,1362859200,120.0
2013,3,9,21,2,43.752,43.752,43.752,43.752,6.37051,1362862920,1500.0
2013,3,9,22,0,43.471,43.471,43.256,43.256,3.31068799,1362866400,240.0
2013,3,9,23,8,42.58,42.58,42.58,42.58,0.5820000000000001,1362870480,1860.0
2013,3,10,0,0,43.589,43.589,43.589,43.589,0.42,1362873600,60.0
2013,3,10,1,4,43.151,43.151,43.151,43.151,1.041,1362877440,420.0
2013,3,10,2,1,43.271,43.3,43.271,43.3,1.6,1362880860,420.0
2013,3,10,3,9,43.326,43.5,43.326,43.5,50.526846,1362884940,900.0
2013,3,10,4,1,43.75,43.767,43.75,43.767,10.500356,1362888060,300.0
2013,3,10,5,1,43.945,43.945,43.91,43.91,4.29138,1362891660,180.0
2013,3,10,6,0,43.99800000000001,43.99800000000001,43.99800000000001,43.99800000000001,0.5,1362895200,360.0
2013,3,10,7,0,44.108,44.108,44.108,44.108,0.707426,1362898800,300.0
2013,3,10,8,1,43.98,43.98,43.965,43.965,1.57,1362902460,120.0
2013,3,10,9,0,44.49100000000001,44.49100000000001,44.49100000000001,44.49100000000001,0.969418,1362906000,60.0
2013,3,10,10,5,44.5,44.5,44.5,44.5,0.768523,1362909900,480.0
2013,3,10,11,1,44.558,44.558,44.558,44.558,0.6,1362913260,120.0
2013,3,10,12,2,44.712,44.712,44.712,44.712,2.64587,1362916920,420.0
2013,3,10,13,0,44.7,44.7,44.7,44.7,1.0,1362920400,360.0
2013,3,10,14,0,44.22,44.22,44.205,44.205,2.8400003,1362924000,120.0
2013,3,10,15,1,44.49100000000001,44.49100000000001,44.49100000000001,44.49100000000001,0.86,1362927660,300.0
2013,3,10,16,0,44.522,44.522,44.261,44.261,3.00104,1362931200,180.0
2013,3,10,17,4,44.57899999999999,44.57899999999999,44.57899999999999,44.57899999999999,2.415481,1362935040,300.0
2013,3,10,18,1,44.56,44.56,44.53,44.53,4.38,1362938460,120.0
2013,3,10,19,1,44.536,44.536,44.536,44.536,0.612,1362942060,1020.0
2013,3,10,20,4,44.701,44.701,44.701,44.701,4.494680000000002,1362945840,360.0
2013,3,10,21,2,44.65,44.65,44.65,44.65,2.59,1362949320,240.0
2013,3,10,22,6,44.859,44.859,44.859,44.859,0.109095,1362953160,540.0
2013,3,10,23,0,44.849,44.849,44.56100000000001,44.56100000000001,16.092564000000007,1362956400,60.0
2013,3,11,0,2,44.93,44.944,44.8,44.944,6.40671,1362960120,300.0
2013,3,11,1,0,44.97,44.97,44.776,44.776,0.2,1362963600,60.0
2013,3,11,2,0,44.767,44.777,44.767,44.777,1.00000101,1362967200,60.0
2013,3,11,3,0,44.986,44.988,44.986,44.988,1.797496,1362970800,60.0
2013,3,11,4,2,44.694,44.698,44.694,44.698,0.9753997,1362974520,240.0
2013,3,11,5,10,44.683,44.69600000000001,44.683,44.69600000000001,4.5005,1362978600,840.0
2013,3,11,6,0,44.408,44.408,44.408,44.408,0.21,1362981600,240.0
2013,3,11,7,7,44.655,44.655,44.655,44.655,0.232552,1362985620,660.0
2013,3,11,8,0,44.574,44.575,44.574,44.575,1.0,1362988800,240.0
2013,3,11,9,12,44.304,44.304,44.302,44.302,2.81675,1362993120,960.0
2013,3,11,10,7,44.677,44.677,44.677,44.677,2.56,1362996420,480.0
2013,3,11,11,1,44.28,44.28,44.28,44.28,0.55429,1362999660,180.0
2013,3,11,12,16,44.38,44.38,44.37,44.37,0.18999999,1363004160,1080.0
2013,3,11,13,5,44.5,44.5,44.5,44.5,0.1173,1363007100,420.0
2013,3,11,14,0,44.719,44.719,44.719,44.719,1.29086,1363010400,60.0
2013,3,11,15,5,44.633,44.633,44.633,44.633,0.510471,1363014300,600.0
2013,3,11,16,3,45.007,45.007,45.005,45.005,0.430203,1363017780,240.0
2013,3,11,17,3,45.05,45.2,45.05,45.2,11.548938,1363021380,360.0
2013,3,11,18,0,45.36,45.36,45.36,45.36,0.289,1363024800,420.0
2013,3,11,19,2,45.447,45.447,45.447,45.447,0.1,1363028520,240.0
2013,3,11,20,1,45.5,45.5,45.5,45.5,0.480546,1363032060,180.0
2013,3,11,21,0,45.288,45.288,45.288,45.288,0.1729,1363035600,60.0
2013,3,11,22,2,45.678,45.678,45.678,45.678,0.211756,1363039320,600.0
2013,3,11,23,0,45.799,45.8,45.799,45.8,7.395032799999999,1363042800,180.0
2013,3,12,0,0,45.1,45.1,45.1,45.1,0.1,1363046400,60.0
2013,3,12,1,0,45.5,45.5,45.3,45.3,2.53098,1363050000,60.0
2013,3,12,2,3,45.078,45.078,45.078,45.078,0.1409,1363053780,300.0
2013,3,12,3,0,45.198,45.2,45.198,45.2,13.17629,1363057200,60.0
2013,3,12,4,0,45.03,45.2,45.02,45.2,35.8609847,1363060800,300.0
2013,3,12,5,6,45.2,45.2,45.2,45.2,3.262698,1363064760,480.0
2013,3,12,6,3,45.42,45.6,45.42,45.6,90.99382204,1363068180,1020.0
2013,3,12,7,0,45.5,45.5,45.5,45.5,5.0,1363071600,60.0
2013,3,12,8,9,45.342,45.342,45.342,45.342,0.285,1363075740,840.0
2013,3,12,9,1,45.994,46.0,45.868,45.868,48.682238,1363078860,180.0
2013,3,12,10,5,45.6,45.6,45.6,45.6,9.82912,1363082700,840.0
2013,3,12,11,0,43.72,43.72,43.2,43.2,18.709515,1363086000,60.0
2013,3,12,12,0,39.17,39.814,39.17,39.8,8.261510000000001,1363089600,60.0
2013,3,12,13,0,44.5,44.5,44.5,44.5,0.1,1363093200,60.0
2013,3,12,14,0,42.659,42.659,42.659,42.659,1.07804,1363096800,360.0
2013,3,12,15,0,44.279,44.279,44.279,44.279,0.113,1363100400,60.0
2013,3,12,16,0,43.493,43.495,43.0,43.0,20.560891,1363104000,60.0
2013,3,12,17,0,43.102,43.102,43.102,43.102,2.0,1363107600,120.0
2013,3,12,18,0,42.4,42.4,42.4,42.4,0.1,1363111200,60.0
2013,3,12,19,4,42.411,42.411,42.411,42.411,3.7359,1363115040,360.0
2013,3,12,20,0,43.931,44.5,43.931,44.497,16.885679999999994,1363118400,60.0
2013,3,12,21,0,42.877,42.877,42.877,42.877,1.008,1363122000,420.0
2013,3,12,22,0,43.077,43.077,43.076,43.076,1.71,1363125600,60.0
2013,3,12,23,0,42.992,42.992,42.313,42.981,18.955147,1363129200,120.0
2013,3,13,0,0,43.028,43.028,43.028,43.028,1.39444,1363132800,60.0
2013,3,13,1,6,43.291,43.291,43.291,43.291,4.100005,1363136760,420.0
2013,3,13,2,1,43.0,43.19300000000001,42.999,43.19300000000001,7.72935796,1363140060,120.0
2013,3,13,3,4,43.271,43.271,43.271,43.271,0.233146,1363143840,300.0
2013,3,13,4,0,43.417,43.419,43.417,43.419,1.97,1363147200,120.0
2013,3,13,5,0,43.101000000000006,43.338,43.1,43.338,1.54192737,1363150800,60.0
2013,3,13,6,0,43.937,43.937,43.506,43.569,8.09981,1363154400,60.0
2013,3,13,7,1,43.101000000000006,43.101000000000006,43.101000000000006,43.101000000000006,2.891909,1363158060,120.0
2013,3,13,8,0,42.989,42.989,42.989,42.989,4.74e-06,1363161600,60.0
2013,3,13,9,0,42.222,42.232,42.222,42.222,27.761131,1363165200,60.0
2013,3,13,10,2,42.3,42.3,42.3,42.3,1.875937,1363168920,180.0
2013,3,13,11,1,43.72,43.72,43.72,43.72,0.59,1363172460,120.0
2013,3,13,12,3,42.743,42.743,42.743,42.743,0.329811,1363176180,240.0
2013,3,13,13,0,42.688,42.688,42.688,42.688,0.667,1363179600,60.0
2013,3,13,14,1,42.896,42.908,42.895,42.895,0.7269,1363183260,120.0
2013,3,13,15,1,43.938,43.938,43.938,43.938,0.12,1363186860,120.0
2013,3,13,16,0,43.8,43.997,43.732,43.997,13.60622,1363190400,60.0
2013,3,13,17,0,43.8,43.8,43.8,43.8,4.86,1363194000,240.0
2013,3,13,18,2,43.92,44.0,43.92,44.0,20.396769,1363197720,720.0
2013,3,13,19,1,44.3,44.3,44.3,44.3,0.7551,1363201260,120.0
2013,3,13,20,0,44.12600000000001,44.162,44.12600000000001,44.161,4.14323003,1363204800,60.0
2013,3,13,21,1,44.75,44.75,44.749,44.749,2.26516203,1363208460,180.0
2013,3,13,22,0,44.25,44.25100000000001,44.242,44.25,2.851198,1363212000,300.0
2013,3,13,23,1,43.61,43.61,43.601000000000006,43.601000000000006,0.800027,1363215660,120.0
2013,3,14,0,0,43.631,43.631,43.63,43.63,0.51605013,1363219200,60.0
2013,3,14,1,0,43.699,43.699,43.698,43.699,4.20579201,1363222800,60.0
2013,3,14,2,0,43.85,43.85,43.85,43.85,1.5677,1363226400,60.0
2013,3,14,3,0,44.345,44.35,44.345,44.35,3.00709976,1363230000,360.0
2013,3,14,4,2,44.038,44.038,44.036,44.036,2.042661,1363233720,180.0
2013,3,14,5,1,43.448,43.448,43.448,43.448,0.1,1363237260,240.0
2013,3,14,6,2,43.699,43.7,43.699,43.7,2.799998,1363240920,480.0
2013,3,14,7,2,43.7,43.7,43.7,43.7,0.140072,1363244520,240.0
2013,3,14,8,4,43.4,43.4,43.4,43.4,1.56,1363248240,360.0
2013,3,14,9,0,43.393,43.393,43.305,43.305,2.035904,1363251600,60.0
2013,3,14,10,0,43.53100000000001,43.53100000000001,43.53100000000001,43.53100000000001,0.209465,1363255200,60.0
2013,3,14,11,0,43.5,43.5,43.5,43.5,0.101,1363258800,420.0
2013,3,14,12,1,43.996,43.996,43.996,43.996,0.746754,1363262460,660.0
2013,3,14,13,1,43.57,43.57,43.57,43.57,0.1,1363266060,240.0
2013,3,14,14,0,43.805,43.98,43.805,43.98,11.139995,1363269600,420.0
2013,3,14,15,2,43.68899999999999,43.68899999999999,43.68899999999999,43.68899999999999,0.11,1363273320,900.0
2013,3,14,16,0,43.648,43.648,43.648,43.648,1.95,1363276800,180.0
2013,3,14,17,1,43.87,43.871,43.87,43.871,1.1486946000000002,1363280460,120.0
2013,3,14,18,10,43.99800000000001,43.99800000000001,43.99800000000001,43.99800000000001,0.326193,1363284600,1740.0
2013,3,14,19,7,43.77,43.77,43.77,43.77,0.102045,1363288020,660.0
2013,3,14,20,11,43.99,43.99,43.99,43.99,0.6606350000000001,1363291860,1800.0
2013,3,14,21,0,43.99800000000001,43.99800000000001,43.99800000000001,43.99800000000001,3.07348,1363294800,240.0
2013,3,14,22,1,44.2,44.2,44.2,44.2,0.1279,1363298460,180.0
2013,3,14,23,2,44.395,44.395,44.395,44.395,1.4,1363302120,360.0
2013,3,15,0,1,44.289,44.3,44.289,44.3,2.830325,1363305660,120.0
2013,3,15,1,0,44.15,44.15,44.15,44.15,38.999996,1363309200,240.0
2013,3,15,2,0,44.0,44.0,43.709,43.709,0.24621789,1363312800,60.0
2013,3,15,3,2,43.69,43.69,43.69,43.69,10.49,1363316520,180.0
2013,3,15,4,0,43.85,43.85,43.849,43.849,4.073619,1363320000,60.0
2013,3,15,5,2,43.794,43.794,43.79,43.79,3.3132910000000004,1363323720,180.0
2013,3,15,6,1,43.799,43.8,43.799,43.8,5.72854,1363327260,180.0
2013,3,15,7,7,43.526,43.78100000000001,43.5,43.78,19.62699,1363331220,1200.0
2013,3,15,8,4,43.69300000000001,43.69300000000001,43.69300000000001,43.69300000000001,0.1769,1363334640,420.0
2013,3,15,9,0,43.301,43.301,43.301,43.301,1.59999,1363338000,60.0
2013,3,15,10,2,43.524,43.799,43.524,43.799,1.310785,1363341720,420.0
2013,3,15,11,0,43.515,43.515,43.515,43.515,0.1385,1363345200,960.0
2013,3,15,12,1,43.684,43.684,43.684,43.684,0.743629,1363348860,600.0
2013,3,15,13,0,43.519,43.519,43.519,43.519,13.0921,1363352400,600.0
2013,3,15,14,0,43.4,43.4,43.4,43.4,13.036,1363356000,420.0
2013,3,15,15,2,43.42,43.42,43.35,43.359,0.2298958,1363359720,180.0
2013,3,15,16,0,43.648,43.648,43.648,43.648,0.71909,1363363200,60.0
2013,3,15,17,0,43.45399999999999,43.45399999999999,43.40600000000001,43.40600000000001,4.37939114,1363366800,60.0
2013,3,15,18,0,43.104,43.104,43.104,43.104,1.7169599999999998,1363370400,120.0
2013,3,15,19,4,43.405,43.405,43.402,43.402,8.179997,1363374240,360.0
2013,3,15,20,0,43.6,43.6,43.6,43.6,0.397808,1363377600,60.0
2013,3,15,21,0,44.124,44.124,43.914,43.914,2.48342,1363381200,60.0
2013,3,15,22,1,43.89100000000001,43.89100000000001,43.89100000000001,43.89100000000001,2.2783900000000004,1363384860,300.0
2013,3,15,23,8,44.148,44.148,44.148,44.148,0.1,1363388880,660.0
2013,3,16,0,3,44.0,44.0,43.865,43.865,1.29896,1363392180,360.0
2013,3,16,1,3,43.978,44.26,43.896,44.197,29.566212,1363395780,360.0
2013,3,16,2,4,44.29,44.3,44.29,44.3,1.485,1363399440,480.0
2013,3,16,3,3,44.235,44.235,44.235,44.235,3.9004,1363402980,360.0
2013,3,16,4,3,44.235,44.235,44.235,44.235,0.101601,1363406580,240.0
2013,3,16,5,2,44.389,44.389,44.389,44.389,0.454411,1363410120,780.0
2013,3,16,6,5,44.00100000000001,44.00100000000001,44.00100000000001,44.00100000000001,0.311,1363413900,360.0
2013,3,16,7,4,43.88,43.88,43.88,43.88,5.0000019999999985,1363417440,300.0
2013,3,16,8,2,43.878,43.878,43.861,43.861,8.8599959,1363420920,360.0
2013,3,16,9,0,44.0,44.0,44.0,44.0,0.1,1363424400,120.0
2013,3,16,10,22,44.181,44.181,44.181,44.181,0.8974469999999999,1363429320,1680.0
2013,3,16,11,2,44.184,44.2,44.184,44.2,7.436825999999999,1363431720,180.0
2013,3,16,12,22,44.27,44.27,44.27,44.27,0.221949,1363436520,1980.0
2013,3,16,13,1,44.244,44.29600000000001,44.244,44.29600000000001,11.037062,1363438860,540.0
2013,3,16,14,10,44.343,44.343,44.343,44.343,4.4142199999999985,1363443000,1140.0
2013,3,16,15,0,44.007,44.007,44.0,44.0,10.000003,1363446000,180.0
2013,3,16,16,8,44.083,44.083,44.083,44.083,0.6999998000000001,1363450080,780.0
2013,3,16,17,15,43.997,43.99800000000001,43.997,43.99800000000001,19.7222,1363454100,1080.0
2013,3,16,18,5,43.997,43.997,43.997,43.997,0.222,1363457100,360.0
2013,3,16,19,0,44.0,44.0,44.0,44.0,0.107684,1363460400,60.0
2013,3,16,20,0,43.843,43.843,43.843,43.843,0.5175,1363464000,60.0
2013,3,16,21,3,43.94,44.198,43.94,44.198,0.21,1363467780,780.0
2013,3,16,22,0,44.19,44.19,44.19,44.19,1.14123,1363471200,660.0
2013,3,16,23,3,43.92,43.92,43.92,43.92,4.1365300000000005,1363474980,600.0
2013,3,17,0,1,43.85,43.85,43.7,43.7,33.9200016,1363478460,480.0
2013,3,17,1,0,43.705,43.705,43.705,43.705,2.302501,1363482000,180.0
2013,3,17,2,0,43.9,43.9,43.9,43.9,3.435,1363485600,60.0
2013,3,17,3,6,44.098,44.098,44.098,44.098,1.0,1363489560,480.0
2013,3,17,4,1,44.1,44.1,44.1,44.1,3.26758,1363492860,300.0
2013,3,17,5,8,44.0,44.0,43.8,43.8,7.8,1363496880,600.0
2013,3,17,6,4,44.174,44.174,44.174,44.174,5.093274,1363500240,420.0
2013,3,17,7,8,44.18,44.18,44.18,44.18,0.275034,1363504080,1140.0
2013,3,17,8,11,44.049,44.049,44.049,44.049,0.6,1363507860,780.0
2013,3,17,9,3,43.968,43.968,43.968,43.968,0.6768,1363510980,720.0
2013,3,17,10,7,43.97,43.97,43.966,43.966,14.64064,1363514820,1320.0
2013,3,17,11,17,44.0,44.0,44.0,44.0,1.114,1363519020,1200.0
2013,3,17,12,0,43.817,43.817,43.816,43.816,1.0971002,1363521600,60.0
2013,3,17,13,0,43.804,43.804,43.8,43.8,5.707272,1363525200,60.0
2013,3,17,14,0,43.999,44.239,43.999,44.239,21.179823100000004,1363528800,120.0
2013,3,17,15,1,43.791,43.791,43.791,43.791,0.467135,1363532460,180.0
2013,3,17,16,0,44.21,44.21,43.896,43.896,0.3699996,1363536000,60.0
2013,3,17,17,0,44.234,44.234,44.234,44.234,2.952226,1363539600,60.0
2013,3,17,18,0,44.24800000000001,44.25,44.014,44.014,14.363195,1363543200,360.0
2013,3,17,19,4,44.28100000000001,44.31,44.28100000000001,44.31,2.1708,1363547040,360.0
2013,3,17,20,1,44.133,44.133,44.133,44.133,0.1198,1363550460,660.0
2013,3,17,21,0,44.152,44.152,44.152,44.152,0.6808,1363554000,60.0
2013,3,17,22,0,44.17,44.17,44.17,44.17,0.987476,1363557600,60.0
2013,3,17,23,2,44.165,44.165,44.165,44.165,0.6806,1363561320,180.0
2013,3,18,0,24,44.111,44.111,44.111,44.111,1.007,1363566240,1500.0
2013,3,18,1,0,44.143,44.143,44.143,44.143,0.5411,1363568400,180.0
2013,3,18,2,0,44.125,44.335,44.125,44.125,0.451848,1363572000,240.0
2013,3,18,3,16,44.17,44.17,44.17,44.17,1.26613,1363576560,1080.0
2013,3,18,4,4,44.333,44.333,44.333,44.333,1.0,1363579440,360.0
2013,3,18,5,0,44.04,44.11,44.04,44.04,2.323112,1363582800,60.0
2013,3,18,6,7,44.041,44.041,44.041,44.041,3.256082,1363586820,660.0
2013,3,18,7,0,44.098,44.098,44.098,44.098,1.0,1363590000,240.0
2013,3,18,8,2,44.034,44.034,44.034,44.034,1.12e-06,1363593720,480.0
2013,3,18,9,9,43.899,43.899,43.899,43.899,0.511674,1363597740,600.0
2013,3,18,10,0,44.0,44.0,44.0,44.0,5.816235,1363600800,60.0
2013,3,18,11,7,44.128,44.128,44.128,44.128,1.5128,1363604820,540.0
2013,3,18,12,1,44.297,44.297,44.297,44.297,0.296073,1363608060,120.0
2013,3,18,13,0,44.237,44.237,43.851000000000006,43.851000000000006,0.58527284,1363611600,60.0
2013,3,18,14,1,44.45,44.45,44.45,44.45,0.365,1363615260,240.0
2013,3,18,15,2,44.31,44.31,44.31,44.31,0.701376,1363618920,180.0
2013,3,18,16,0,44.49,44.49,44.49,44.49,0.92425,1363622400,120.0
2013,3,18,17,3,44.499,44.499,44.499,44.499,3.26810735,1363626180,240.0
2013,3,18,18,3,44.302,44.302,44.302,44.302,0.23,1363629780,1200.0
2013,3,18,19,10,44.49800000000001,44.5,44.49800000000001,44.5,27.5876,1363633800,840.0
2013,3,18,20,4,44.5,44.5,44.5,44.5,14.171994,1363637040,300.0
2013,3,18,21,1,44.599,44.6,44.599,44.6,10.199998,1363640460,120.0
2013,3,18,22,0,44.7,44.7,44.7,44.7,10.652909,1363644000,60.0
2013,3,18,23,10,44.7,44.7,44.615,44.615,100.0,1363648200,660.0
2013,3,19,0,0,44.91,44.91,44.91,44.91,4.63242,1363651200,240.0
2013,3,19,1,3,44.849,44.849,44.849,44.849,1.42,1363654980,300.0
2013,3,19,2,1,44.999,44.999,44.999,44.999,98.48,1363658460,600.0
2013,3,19,3,11,45.43,45.43,45.43,45.43,0.3229,1363662660,1080.0
2013,3,19,4,1,45.1,45.1,45.1,45.1,2.3,1363665660,540.0
2013,3,19,5,3,45.699,45.699,45.699,45.699,0.539058,1363669380,360.0
2013,3,19,6,1,45.806,45.806,45.803,45.804,2.54137,1363672860,120.0
2013,3,19,7,0,46.7,47.0,46.7,47.0,38.78538,1363676400,60.0
2013,3,19,8,0,46.903,46.903,46.903,46.903,0.246,1363680000,60.0
2013,3,19,9,1,48.41,48.682,47.851000000000006,48.682,10.43047412,1363683660,120.0
2013,3,19,10,0,48.5,48.5,48.5,48.5,2.78743,1363687200,120.0
2013,3,19,11,1,50.805,50.805,50.78,50.78,0.3348,1363690860,300.0
2013,3,19,12,4,51.077,51.078,50.5,51.078,1.322703,1363694640,300.0
2013,3,19,13,0,50.15,50.15,50.15,50.15,1.092047,1363698000,60.0
2013,3,19,14,8,49.397,49.397,49.397,49.397,0.46,1363702080,600.0
2013,3,19,15,0,49.327,49.328,49.327,49.328,3.755701,1363705200,360.0
2013,3,19,16,3,49.33,49.33,49.33,49.33,5.06454,1363708980,300.0
2013,3,19,17,0,49.5,49.5,49.4,49.4,1.67,1363712400,60.0
2013,3,19,18,9,49.542,49.542,49.542,49.542,0.1,1363716540,600.0
2013,3,19,19,7,50.419,50.419,50.419,50.419,2.50915306,1363720020,540.0
2013,3,19,20,6,50.76,50.76,50.76,50.76,1.984,1363723560,420.0
2013,3,19,21,2,51.925,51.94,51.925,51.94,27.0065851,1363726920,240.0
2013,3,19,22,0,51.49,51.49,51.49,51.49,1.45147,1363730400,180.0
2013,3,19,23,0,51.599,51.599,51.599,51.599,1.7475,1363734000,120.0
2013,3,20,0,2,51.64,51.7,51.2,51.2,48.35886,1363737720,180.0
2013,3,20,1,0,51.92,51.92,51.92,51.92,2.22343,1363741200,60.0
2013,3,20,2,1,52.108,52.108,52.108,52.108,0.100566,1363744860,360.0
2013,3,20,3,0,51.9,51.9,51.9,51.9,9.99923,1363748400,60.0
2013,3,20,4,0,53.0,53.0,53.0,53.0,0.73,1363752000,240.0
2013,3,20,5,2,53.355,53.355,53.355,53.355,4.794848,1363755720,180.0
2013,3,20,6,1,53.352,53.352,53.352,53.352,0.2,1363759260,360.0
2013,3,20,7,15,53.994,54.0,53.994,54.0,1.990926,1363763700,960.0
2013,3,20,8,3,53.901,53.901,53.901,53.901,1.00905,1363766580,360.0
2013,3,20,9,1,54.0,54.0,53.93,53.93,1.6799998,1363770060,120.0
2013,3,20,10,1,54.99,54.99,54.99,54.99,0.133756,1363773660,480.0
2013,3,20,11,0,53.932,53.932,53.932,53.932,1.212501,1363777200,60.0
2013,3,20,12,0,54.897,54.897,54.897,54.897,3.686e-05,1363780800,60.0
2013,3,20,13,1,56.106,56.107,56.106,56.107,4.090336,1363784460,120.0
2013,3,20,14,5,55.901,55.901,55.901,55.901,9.64465,1363788300,540.0
2013,3,20,15,0,55.7,55.7,55.7,55.7,5.0000019999999985,1363791600,60.0
2013,3,20,16,0,55.49800000000001,55.499,55.49800000000001,55.499,0.43964596,1363795200,60.0
2013,3,20,17,1,55.1,55.1,55.1,55.1,0.366448,1363798860,180.0
2013,3,20,18,1,54.722,54.722,54.721,54.721,4.59986,1363802460,240.0
2013,3,20,19,3,54.875,54.875,54.875,54.875,0.1,1363806180,840.0
2013,3,20,20,4,54.3,54.699,54.3,54.699,91.093948,1363809840,300.0
2013,3,20,21,1,54.69,54.69,54.69,54.69,0.95,1363813260,420.0
2013,3,20,22,5,54.8,54.8,54.8,54.8,3.4,1363817100,480.0
2013,3,20,23,0,54.379,54.6,54.368,54.6,3.1515303,1363820400,60.0
2013,3,21,0,2,54.754,54.8,54.754,54.8,11.402998,1363824120,180.0
2013,3,21,1,0,56.2,56.298,56.2,56.2,1.1313112,1363827600,60.0
2013,3,21,2,3,58.4,58.4,58.4,58.4,11.818459,1363831380,300.0
2013,3,21,3,0,58.95,59.0,58.95,59.0,10.186202,1363834800,60.0
2013,3,21,4,1,59.056,59.08,59.056,59.08,0.9927974,1363838460,120.0
2013,3,21,5,2,59.198,59.492,59.198,59.492,34.571508,1363842120,180.0
2013,3,21,6,0,61.99,62.0,61.99,62.0,4.64558109,1363845600,60.0
2013,3,21,7,1,62.732,63.0,62.731,63.0,5.40171,1363849260,120.0
2013,3,21,8,0,61.27,61.27,61.27,61.27,3.3,1363852800,240.0
2013,3,21,9,9,61.98,61.98,61.98,61.98,0.584608,1363856940,1380.0
2013,3,21,10,0,62.49,62.49,62.49,62.49,0.7,1363860000,240.0
2013,3,21,11,3,62.466,62.466,62.465,62.465,2.72,1363863780,300.0
2013,3,21,12,4,62.536,62.536,62.536,62.536,0.104815,1363867440,480.0
2013,3,21,13,11,62.9,62.9,62.9,62.9,5.0,1363871460,780.0
2013,3,21,14,3,62.997,62.997,62.997,62.997,7.85,1363874580,240.0
2013,3,21,15,0,61.651,61.705,61.651,61.705,2.43169,1363878000,60.0
2013,3,21,16,1,61.648,61.648,61.648,61.648,0.1,1363881660,240.0
2013,3,21,17,5,61.849,61.849,61.849,61.849,0.445226,1363885500,960.0
2013,3,21,18,12,62.497,62.5,62.497,62.5,47.758003,1363889520,780.0
2013,3,21,19,0,62.50100000000001,62.7,62.50100000000001,62.7,0.282963,1363892400,60.0
2013,3,21,20,0,63.48,63.48,63.48,63.48,2.77122,1363896000,60.0
2013,3,21,21,0,63.3,63.3,63.3,63.3,4.487967,1363899600,120.0
2013,3,21,22,0,63.49,63.49,63.49,63.49,0.339,1363903200,120.0
2013,3,21,23,1,63.48,63.48,63.48,63.48,0.400706,1363906860,120.0
2013,3,22,0,0,63.49,63.49,63.352,63.352,3.624,1363910400,60.0
2013,3,22,1,0,63.5,63.5,63.5,63.5,2.11701,1363914000,60.0
2013,3,22,2,0,66.73100000000001,66.75,66.73100000000001,66.75,6.9725,1363917600,60.0
2013,3,22,3,0,65.09,65.09,64.904,65.0,23.19063,1363921200,60.0
2013,3,22,4,0,65.288,65.29,64.482,65.289,3.9992616,1363924800,60.0
2013,3,22,5,0,65.589,65.589,65.589,65.589,0.17688270000000006,1363928400,60.0
2013,3,22,6,0,65.55,65.55,65.55,65.55,12.2045,1363932000,60.0
2013,3,22,7,6,65.6,65.74600000000001,65.6,65.74600000000001,4.271001,1363935960,420.0
2013,3,22,8,9,65.608,65.608,65.0,65.0,18.520888,1363939740,600.0
2013,3,22,9,0,65.979,65.979,65.979,65.979,0.1,1363942800,180.0
2013,3,22,10,15,66.09899999999999,66.09899999999999,66.09899999999999,66.09899999999999,0.12974000000000002,1363947300,1140.0
2013,3,22,11,0,66.1,66.1,66.1,66.1,1.425,1363950000,120.0
2013,3,22,12,5,65.999,65.999,65.999,65.999,0.1,1363953900,780.0
2013,3,22,13,0,65.93,65.93,65.93,65.93,0.22755,1363957200,60.0
2013,3,22,14,0,67.488,67.488,67.488,67.488,0.54132,1363960800,120.0
2013,3,22,15,4,66.501,66.501,66.00399999999999,66.00399999999999,6.440003,1363964640,360.0
2013,3,22,16,0,65.263,65.499,65.25,65.25,1.29424919,1363968000,60.0
2013,3,22,17,5,66.0,66.0,65.3,65.3,4.009602,1363971900,360.0
2013,3,22,18,0,65.598,65.598,65.598,65.598,0.11,1363975200,60.0
2013,3,22,19,2,66.498,66.499,66.498,66.498,5.070646,1363978920,180.0
2013,3,22,20,0,67.29899999999999,67.29899999999999,67.29899999999999,67.29899999999999,0.8846450000000001,1363982400,60.0
2013,3,22,21,0,67.64,67.64,67.64,67.64,13.8615,1363986000,60.0
2013,3,22,22,0,67.702,67.702,67.702,67.702,2.0,1363989600,60.0
2013,3,22,23,0,68.05,68.05,67.8,67.8,4.622841,1363993200,60.0
2013,3,23,0,2,68.059,68.06,68.059,68.06,8.29279,1363996920,180.0
2013,3,23,1,1,68.0,68.0,68.0,68.0,0.4,1364000460,120.0
2013,3,23,2,0,68.042,68.042,68.042,68.042,0.130767,1364004000,60.0
2013,3,23,3,1,68.5,68.5,68.5,68.5,0.949,1364007660,180.0
2013,3,23,4,0,67.164,67.164,67.072,67.072,4.059995,1364011200,60.0
2013,3,23,5,1,67.4,67.4,67.4,67.4,1.831972,1364014860,300.0
2013,3,23,6,0,66.1,66.1,65.8,66.005,13.4344779,1364018400,60.0
2013,3,23,7,0,66.179,67.295,66.179,66.899,6.379629,1364022000,60.0
2013,3,23,8,1,65.672,65.672,65.672,65.672,3.17099,1364025660,120.0
2013,3,23,9,0,65.7,66.0,65.7,66.0,3.99687,1364029200,60.0
2013,3,23,10,1,65.546,65.546,65.545,65.545,0.3557696,1364032860,120.0
2013,3,23,11,0,65.98899999999999,65.98899999999999,65.559,65.559,1.049042,1364036400,60.0
2013,3,23,12,1,65.936,66.0,65.936,66.0,22.364039,1364040060,180.0
2013,3,23,13,10,65.55199999999999,65.55199999999999,65.55199999999999,65.55199999999999,0.1,1364044200,900.0
2013,3,23,14,0,65.413,65.413,65.413,65.413,1.89201,1364047200,120.0
2013,3,23,15,0,64.5,64.502,64.5,64.502,2.6976559,1364050800,60.0
2013,3,23,16,0,62.8,62.8,62.7,62.7,9.999998,1364054400,60.0
2013,3,23,17,5,60.372,60.372,60.37,60.37,24.999997,1364058300,360.0
2013,3,23,18,0,50.77,50.77,50.701,50.701,3.3828209000000005,1364061600,60.0
2013,3,23,19,0,59.3,59.3,59.3,59.3,0.3,1364065200,60.0
2013,3,23,20,0,64.85,64.85,64.473,64.473,1.0391,1364068800,60.0
2013,3,23,21,0,62.793,62.793,62.793,62.793,0.168891,1364072400,180.0
2013,3,23,22,3,63.002,63.002,63.002,63.002,0.5,1364076180,480.0
2013,3,23,23,2,64.0,64.0,64.0,64.0,1.1861,1364079720,420.0
2013,3,24,0,0,64.471,64.472,64.471,64.472,0.554457,1364083200,60.0
2013,3,24,1,1,64.493,64.493,64.056,64.056,3.348911,1364086860,120.0
2013,3,24,2,1,63.307,63.307,63.306,63.306,4.17062,1364090460,120.0
2013,3,24,3,3,62.899,62.945,62.899,62.945,4.875380000000002,1364094180,240.0
2013,3,24,4,2,61.8,61.8,61.6,61.6,0.5064295999999999,1364097720,300.0
2013,3,24,5,8,60.901,60.901,60.901,60.901,1.098,1364101680,540.0
2013,3,24,6,1,59.5,59.5,59.5,59.5,4.47,1364104860,300.0
2013,3,24,7,4,61.471,61.471,61.471,61.471,0.926051,1364108640,300.0
2013,3,24,8,0,61.224,61.224,61.224,61.224,0.4,1364112000,480.0
2013,3,24,9,3,61.54,61.54,61.54,61.54,0.137794,1364115780,660.0
2013,3,24,10,0,61.54,61.54,61.54,61.54,0.499,1364119200,60.0
2013,3,24,11,10,61.338,61.338,61.338,61.338,0.4329,1364123400,780.0
2013,3,24,12,5,61.72,61.723,61.72,61.723,4.1199949999999985,1364126700,720.0
2013,3,24,13,0,62.132,62.132,62.131,62.131,0.2979994,1364130000,60.0
2013,3,24,14,17,62.205,62.205,61.993,61.993,2.733436,1364134620,1080.0
2013,3,24,15,0,62.438,62.647,62.438,62.647,6.5320800000000006,1364137200,60.0
2013,3,24,16,3,62.597,62.6,62.597,62.6,0.9646,1364140980,240.0
2013,3,24,17,3,62.99,63.0,62.62300000000001,62.62300000000001,10.636939,1364144580,360.0
2013,3,24,18,2,63.2,63.2,63.125,63.125,2.062942,1364148120,240.0
2013,3,24,19,2,64.421,64.422,64.421,64.422,1.140994,1364151720,240.0
2013,3,24,20,0,63.9,63.922,63.9,63.922,5.56464,1364155200,120.0
2013,3,24,21,2,63.333,63.34,63.333,63.34,4.6650261,1364158920,300.0
2013,3,24,22,3,63.778,63.778,63.778,63.778,0.123701,1364162580,240.0
2013,3,24,23,3,64.29899999999999,64.3,64.29899999999999,64.3,5.4412699999999985,1364166180,360.0
2013,3,25,0,0,64.5,64.6,64.5,64.6,3.999996,1364169600,180.0
2013,3,25,1,0,66.42,66.428,66.42,66.428,1.040964,1364173200,60.0
2013,3,25,2,1,66.49600000000001,66.49600000000001,66.49600000000001,66.49600000000001,4.719208,1364176860,120.0
2013,3,25,3,0,67.0,67.0,66.999,67.0,23.432597,1364180400,60.0
2013,3,25,4,1,67.001,67.001,67.001,67.001,2.4926,1364184060,120.0
2013,3,25,5,1,67.75,67.997,67.5,67.516,10.15023199,1364187660,120.0
2013,3,25,6,0,67.881,67.881,67.881,67.881,18.489893,1364191200,60.0
2013,3,25,7,7,67.822,67.822,67.822,67.822,2.5,1364195220,540.0
2013,3,25,8,2,67.899,67.899,67.899,67.899,0.6814451,1364198520,180.0
2013,3,25,9,3,67.99,67.99,67.99,67.99,0.1,1364202180,540.0
2013,3,25,10,18,67.791,67.791,67.791,67.791,0.135,1364206680,1560.0
2013,3,25,11,1,67.567,67.567,67.455,67.455,17.16145,1364209260,180.0
2013,3,25,12,1,67.7,67.7,67.7,67.7,0.64,1364212860,240.0
2013,3,25,13,8,68.236,68.236,68.236,68.236,0.2,1364216880,540.0
2013,3,25,14,7,68.553,68.553,68.553,68.553,0.2,1364220420,660.0
2013,3,25,15,7,68.37100000000001,68.37100000000001,68.37100000000001,68.37100000000001,3.34,1364224020,480.0
2013,3,25,16,2,68.4,68.4,68.4,68.4,0.253196,1364227320,600.0
2013,3,25,17,1,68.7,68.7,68.7,68.7,0.046630300000000006,1364230860,120.0
2013,3,25,18,3,68.968,68.968,68.968,68.968,0.135,1364234580,300.0
2013,3,25,19,5,69.308,69.308,69.308,69.308,3.02928,1364238300,780.0
2013,3,25,20,0,68.96,68.96,68.91,68.91,15.8400041,1364241600,60.0
2013,3,25,21,0,68.921,68.921,68.921,68.921,0.1078838,1364245200,180.0
2013,3,25,22,0,69.398,69.398,69.39699999999999,69.39699999999999,0.2,1364248800,60.0
2013,3,25,23,0,69.98,69.98,69.98,69.98,0.6708890000000001,1364252400,60.0
2013,3,26,0,0,73.0,73.1,73.0,73.1,73.6202036,1364256000,60.0
2013,3,26,1,0,73.134,73.134,73.133,73.133,0.788848,1364259600,60.0
2013,3,26,2,0,72.0,72.0,72.0,72.0,1.234816,1364263200,180.0
2013,3,26,3,1,71.821,71.821,71.821,71.821,1.511091,1364266860,120.0
2013,3,26,4,0,70.2,70.2,70.2,70.2,0.7,1364270400,60.0
2013,3,26,5,0,70.0,70.0,70.0,70.0,0.348849,1364274000,180.0
2013,3,26,6,10,70.23899999999999,70.24,70.23899999999999,70.24,6.33108,1364278200,1020.0
2013,3,26,7,0,70.29899999999999,70.3,70.29899999999999,70.3,2.270832,1364281200,60.0
2013,3,26,8,5,70.1,70.1,70.1,70.1,0.702248,1364285100,360.0
2013,3,26,9,0,69.9,70.0,69.9,70.0,0.339341,1364288400,960.0
2013,3,26,10,7,69.999,69.999,69.999,69.999,0.2,1364292420,1560.0
2013,3,26,11,0,70.42,70.42,70.42,70.42,0.1,1364295600,360.0
2013,3,26,12,8,70.5,70.5,70.5,70.5,0.5103,1364299680,840.0
2013,3,26,13,1,70.505,70.505,70.505,70.505,0.4991,1364302860,360.0
2013,3,26,14,9,71.413,71.413,71.413,71.413,0.10994,1364306940,840.0
2013,3,26,15,17,71.8,71.8,71.8,71.8,1.9,1364311020,1200.0
2013,3,26,16,20,71.968,71.968,71.968,71.968,0.1,1364314800,1560.0
2013,3,26,17,1,71.414,71.414,71.414,71.414,1.1357,1364317260,180.0
2013,3,26,18,1,71.997,71.997,71.997,71.997,0.114718,1364320860,120.0
2013,3,26,19,1,72.202,72.98899999999998,72.2,72.98899999999998,13.0928019,1364324460,240.0
2013,3,26,20,0,72.945,72.945,71.90100000000002,71.90100000000002,5.4,1364328000,60.0
2013,3,26,21,0,72.70100000000002,72.70100000000002,72.70100000000002,72.70100000000002,0.17,1364331600,60.0
2013,3,26,22,0,73.6,73.6,73.6,73.6,13.380999999999998,1364335200,300.0
2013,3,26,23,1,73.49,73.499,73.49,73.499,3.483,1364338860,180.0
2013,3,27,0,1,73.4,73.4,73.4,73.4,1.1902,1364342460,180.0
2013,3,27,1,0,71.0,71.0,71.0,71.0,4.300147,1364346000,120.0
2013,3,27,2,0,74.07300000000002,74.07300000000002,74.07300000000002,74.07300000000002,1.2,1364349600,120.0
2013,3,27,3,2,73.39399999999998,73.437,73.39399999999998,73.437,7.3265509999999985,1364353320,300.0
2013,3,27,4,0,73.476,73.476,73.476,73.476,9.999998,1364356800,120.0
2013,3,27,5,0,73.89,73.999,73.89,73.999,16.117,1364360400,60.0
2013,3,27,6,0,74.0,74.0,74.0,74.0,3.73459,1364364000,60.0
2013,3,27,7,1,74.0,74.0,74.0,74.0,1.3518,1364367660,120.0
2013,3,27,8,7,74.399,74.399,74.399,74.399,0.1048,1364371620,540.0
2013,3,27,9,1,74.259,74.259,74.259,74.259,0.344265,1364374860,360.0
2013,3,27,10,3,74.0,74.0,74.0,74.0,0.9,1364378580,360.0
2013,3,27,11,1,74.9,74.98,74.9,74.98,12.3899945,1364382060,180.0
2013,3,27,12,1,75.6,75.6,75.6,75.6,0.1,1364385660,180.0
2013,3,27,13,4,76.5,77.176,76.5,77.176,20.4799904,1364389440,420.0
2013,3,27,14,4,77.0,77.0,77.0,77.0,0.190388,1364393040,660.0
2013,3,27,15,0,78.31,78.31,78.31,78.31,0.392151,1364396400,60.0
2013,3,27,16,0,79.998,79.998,79.998,79.998,0.5962970000000001,1364400000,120.0
2013,3,27,17,0,79.98,79.986,79.98,79.98,13.5352,1364403600,60.0
2013,3,27,18,0,81.89,81.89,81.89,81.89,0.5148,1364407200,60.0
2013,3,27,19,0,82.421,82.421,82.421,82.421,0.48946019,1364410800,60.0
2013,3,27,20,1,83.132,83.5,83.132,83.5,0.7,1364414460,180.0
2013,3,27,21,2,84.708,84.708,84.695,84.695,1.319836,1364418120,180.0
2013,3,27,22,8,84.4,84.4,84.4,84.4,0.104615,1364422080,540.0
2013,3,27,23,1,84.54700000000003,84.54700000000003,84.54700000000003,84.54700000000003,0.94434431,1364425260,120.0
2013,3,28,0,0,84.6,84.6,84.6,84.6,1.6798,1364428800,60.0
2013,3,28,1,0,84.49,84.49,84.49,84.49,0.298597,1364432400,60.0
2013,3,28,2,0,85.46,85.46,85.454,85.46,0.30900014,1364436000,60.0
2013,3,28,3,0,84.0,84.0,84.0,84.0,12.7517,1364439600,120.0
2013,3,28,4,8,84.544,84.544,84.544,84.544,1.8978793,1364443680,780.0
2013,3,28,5,1,84.0,84.0,84.0,84.0,10.13001,1364446860,660.0
2013,3,28,6,1,83.499,83.5,83.249,83.25,5.39612464,1364450460,120.0
2013,3,28,7,1,83.5,83.5,83.5,83.5,0.342,1364454060,120.0
2013,3,28,8,0,83.9,83.9,83.9,83.9,0.12,1364457600,120.0
2013,3,28,9,15,84.303,84.303,84.303,84.303,0.2,1364462100,1020.0
2013,3,28,10,1,85.979,86.0,85.979,86.0,12.000002,1364464860,420.0
2013,3,28,11,0,83.9,83.9,83.89,83.89,9.76505,1364468400,300.0
2013,3,28,12,1,84.766,84.766,84.766,84.766,0.1,1364472060,540.0
2013,3,28,13,0,84.596,84.596,84.596,84.596,0.1503,1364475600,120.0
2013,3,28,14,0,85.98,85.99,85.98,85.99,6.0968763,1364479200,60.0
2013,3,28,15,6,88.689,88.689,88.3,88.3,1.7650279999999998,1364483160,480.0
2013,3,28,16,0,89.5,89.85,89.5,89.85,0.63259051,1364486400,60.0
2013,3,28,17,0,89.999,89.999,89.999,89.999,2.11725,1364490000,60.0
2013,3,28,18,2,89.949,89.949,89.949,89.949,0.13677999999999998,1364493720,240.0
2013,3,28,19,2,89.98200000000001,89.98200000000001,89.98200000000001,89.98200000000001,0.493808,1364497320,180.0
2013,3,28,20,0,91.448,91.45,91.448,91.45,10.359998,1364500800,60.0
2013,3,28,21,0,91.449,91.45,91.449,91.45,4.365,1364504400,60.0
2013,3,28,22,0,91.167,91.167,91.167,91.167,2.37018,1364508000,60.0
2013,3,28,23,4,91.71,91.71,91.709,91.709,3.18198,1364511840,300.0
2013,3,29,0,0,92.996,92.997,92.551,92.551,1.171405,1364515200,60.0
2013,3,29,1,3,91.861,91.861,91.861,91.861,1.2978,1364518980,360.0
2013,3,29,2,0,92.0,92.041,92.0,92.041,1.28044,1364522400,60.0
2013,3,29,3,0,91.86,92.0,91.8,92.0,2.1313,1364526000,60.0
2013,3,29,4,0,92.19,92.19,92.189,92.189,1.5634125,1364529600,60.0
2013,3,29,5,0,88.0,88.0,87.999,87.999,8.72513,1364533200,60.0
2013,3,29,6,0,85.0,86.96799999999998,85.0,86.0,23.9166788,1364536800,60.0
2013,3,29,7,0,78.49,78.5,78.399,78.399,12.999996,1364540400,60.0
2013,3,29,8,0,86.0,86.0,86.0,86.0,2.228642,1364544000,60.0
2013,3,29,9,2,86.18299999999998,87.2,86.081,87.2,17.846335,1364547720,180.0
2013,3,29,10,1,87.3,87.3,87.29899999999998,87.29899999999998,1.057837,1364551260,180.0
2013,3,29,11,3,88.023,88.023,88.016,88.016,1.35,1364554980,240.0
2013,3,29,12,5,86.2,86.2,85.84,85.84,6.03778586,1364558700,360.0
2013,3,29,13,0,86.603,87.0,86.603,86.603,2.077869,1364562000,60.0
2013,3,29,14,2,86.954,86.99799999999998,86.954,86.99799999999998,1.59096302,1364565720,180.0
2013,3,29,15,3,88.29799999999999,88.29799999999999,88.29799999999999,88.29799999999999,0.534107,1364569380,240.0
2013,3,29,16,0,88.0,88.0,88.0,88.0,0.762,1364572800,180.0
2013,3,29,17,0,89.205,89.205,89.204,89.204,0.244641,1364576400,60.0
2013,3,29,18,1,88.806,88.806,88.806,88.806,0.7529,1364580060,120.0
2013,3,29,19,12,88.81200000000003,88.81200000000003,88.705,88.705,4.9999970000000005,1364584320,1020.0
2013,3,29,20,0,88.928,88.928,88.916,88.916,1.0,1364587200,120.0
2013,3,29,21,0,90.756,90.759,90.756,90.759,9.07,1364590800,120.0
2013,3,29,22,0,89.70700000000002,89.77799999999998,89.70700000000002,89.70700000000002,0.974166,1364594400,60.0
2013,3,29,23,1,88.149,88.149,88.149,88.149,1.090598,1364598060,120.0
2013,3,30,0,0,86.646,86.646,86.645,86.646,0.7002,1364601600,120.0
2013,3,30,1,0,86.015,86.015,86.0,86.0,6.820458,1364605200,60.0
2013,3,30,2,1,86.397,86.397,86.397,86.397,0.11,1364608860,180.0
2013,3,30,3,0,87.499,87.51,87.499,87.51,21.076615,1364612400,60.0
2013,3,30,4,0,87.79799999999999,87.79899999999998,87.79799999999999,87.79899999999998,7.469575,1364616000,240.0
2013,3,30,5,5,87.41,87.41,87.40899999999998,87.40899999999998,0.78,1364619900,1020.0
2013,3,30,6,1,86.902,86.902,86.90100000000002,86.90100000000002,3.701034,1364623260,180.0
2013,3,30,7,1,84.016,84.92299999999999,84.016,84.92299999999999,1.1800004,1364626860,120.0
2013,3,30,8,2,86.101,86.101,86.009,86.009,9.278972,1364630520,240.0
2013,3,30,9,5,87.1,87.1,87.1,87.1,2.16785,1364634300,420.0
2013,3,30,10,0,87.12,87.12,87.12,87.12,0.4,1364637600,120.0
2013,3,30,11,13,86.986,87.119,86.986,87.119,1.953667,1364641980,1440.0
2013,3,30,12,11,89.944,89.944,89.944,89.944,0.325999,1364645460,780.0
2013,3,30,13,0,89.744,89.744,89.743,89.743,0.277447,1364648400,120.0
2013,3,30,14,1,89.743,89.743,89.743,89.743,0.1446,1364652060,120.0
2013,3,30,15,3,88.8,89.0,88.61,88.61,21.381288,1364655780,360.0
2013,3,30,16,3,88.75,88.75,88.75,88.75,0.10656,1364659380,240.0
2013,3,30,17,1,88.73,88.73,88.73,88.73,1.148276,1364662860,480.0
2013,3,30,18,0,88.51,88.51,88.51,88.51,0.5,1364666400,120.0
2013,3,30,19,1,88.37700000000002,88.37700000000002,88.37700000000002,88.37700000000002,0.100798,1364670060,180.0
2013,3,30,20,0,87.7,87.7,87.7,87.7,0.1,1364673600,60.0
2013,3,30,21,1,87.867,87.88,87.867,87.88,11.824461,1364677260,300.0
2013,3,30,22,3,87.579,87.579,87.579,87.579,0.109,1364680980,1020.0
2013,3,30,23,0,87.20100000000002,87.20100000000002,87.20100000000002,87.20100000000002,0.188304,1364684400,60.0
2013,3,31,0,0,87.277,87.277,87.001,87.001,10.253174,1364688000,60.0
2013,3,31,1,0,87.31200000000003,87.31200000000003,87.31200000000003,87.31200000000003,2.000002,1364691600,60.0
2013,3,31,2,0,87.837,87.837,87.837,87.837,0.368,1364695200,240.0
2013,3,31,3,0,87.664,87.664,87.664,87.664,0.14,1364698800,180.0
2013,3,31,4,1,87.01,87.32,87.01,87.01,0.1212446,1364702460,180.0
2013,3,31,5,1,87.3,87.499,87.3,87.499,2.207612,1364706060,120.0
2013,3,31,6,2,87.027,87.027,87.027,87.027,0.1089,1364709720,240.0
2013,3,31,7,0,87.988,87.988,87.50299999999999,87.50299999999999,0.12188007,1364713200,60.0
2013,3,31,8,2,87.71,87.71,87.71,87.71,2.366,1364716920,240.0
2013,3,31,9,11,87.8,87.8,87.8,87.8,6.6,1364721060,840.0
2013,3,31,10,2,87.803,87.803,87.803,87.803,2.341969,1364724120,360.0
2013,3,31,11,8,88.654,88.654,88.654,88.654,0.158926,1364728080,1740.0
2013,3,31,12,0,89.4,89.435,89.4,89.435,1.038003,1364731200,60.0
2013,3,31,13,8,88.70700000000002,88.70700000000002,88.70700000000002,88.70700000000002,2.0,1364735280,540.0
2013,3,31,14,0,89.5,89.5,89.5,89.5,0.453215,1364738400,120.0
2013,3,31,15,4,89.777,89.78,89.777,89.78,0.55,1364742240,1260.0
2013,3,31,16,2,89.77,89.77,89.77,89.77,6.77698,1364745720,180.0
2013,3,31,17,0,89.0,89.0,89.0,89.0,0.551021,1364749200,120.0
2013,3,31,18,0,89.443,89.449,89.443,89.449,1.0,1364752800,120.0
2013,3,31,19,0,88.72,88.72,88.72,88.72,1.9195,1364756400,420.0
2013,3,31,20,0,88.738,88.738,88.73700000000002,88.738,3.852583,1364760000,420.0
2013,3,31,21,23,89.14,89.5,89.14,89.5,1.260881,1364764980,2520.0
2013,3,31,22,5,89.211,89.211,89.21,89.21,6.0000014,1364767500,420.0
2013,3,31,23,6,89.0,89.0,89.0,89.0,0.49,1364771160,660.0
2013,4,1,0,0,88.90899999999998,88.90899999999998,88.90899999999998,88.90899999999998,0.0115,1364774400,120.0
2013,4,1,1,0,89.102,89.102,89.102,89.102,2.0,1364778000,120.0
2013,4,1,2,1,89.59899999999998,89.59899999999998,89.59899999999998,89.59899999999998,0.994011,1364781660,1140.0
2013,4,1,3,1,88.91,88.91,88.91,88.91,0.0632,1364785260,240.0
2013,4,1,4,3,89.023,89.023,89.023,89.023,0.11,1364788980,240.0
2013,4,1,5,2,89.898,89.899,89.898,89.899,2.1253330000000004,1364792520,180.0
2013,4,1,6,0,89.9,89.999,89.9,89.999,4.999994999999998,1364796000,60.0
2013,4,1,7,0,90.183,90.183,90.183,90.183,0.28051279999999995,1364799600,120.0
2013,4,1,8,0,90.0,90.0,90.0,90.0,11.868029,1364803200,60.0
2013,4,1,9,5,89.93,89.93,89.93,89.93,0.1,1364807100,600.0
2013,4,1,10,0,89.92,89.92,89.92,89.92,2.9865,1364810400,60.0
2013,4,1,11,2,90.397,90.397,90.397,90.397,4.2524419999999985,1364814120,360.0
2013,4,1,12,2,91.149,91.5,91.149,91.5,12.955548,1364817720,300.0
2013,4,1,13,1,91.297,91.297,91.297,91.297,0.5985229999999999,1364821260,120.0
2013,4,1,14,1,91.29,91.29,91.199,91.199,0.4194,1364824860,120.0
2013,4,1,15,0,91.0,91.499,90.767,90.767,9.52788067,1364828400,180.0
2013,4,1,16,0,90.7,91.5,90.7,91.5,24.581618,1364832000,120.0
2013,4,1,17,3,89.06,89.06,89.06,89.06,2.497474,1364835780,360.0
2013,4,1,18,0,89.896,89.896,89.896,89.896,0.181455,1364839200,180.0
2013,4,1,19,0,91.0,91.299,91.0,91.299,0.625156,1364842800,60.0
2013,4,1,20,0,90.908,90.908,90.908,90.908,2.129,1364846400,60.0
2013,4,1,21,0,92.45,93.0,92.45,93.0,53.973618,1364850000,60.0
2013,4,1,22,0,94.0,94.0,94.0,94.0,4.245546,1364853600,60.0
2013,4,1,23,0,96.011,96.85,96.011,96.011,6.508957700000002,1364857200,60.0
2013,4,2,0,0,99.791,99.794,99.5,99.794,3.42056105,1364860800,60.0
2013,4,2,1,0,94.6,94.6,94.6,94.6,0.382766,1364864400,60.0
2013,4,2,2,0,95.999,95.999,95.999,95.999,0.20912600000000006,1364868000,60.0
2013,4,2,3,0,95.667,95.667,95.667,95.667,1.4,1364871600,60.0
2013,4,2,4,0,95.925,96.0,95.925,96.0,4.7761739,1364875200,60.0
2013,4,2,5,0,97.298,97.298,97.295,97.295,1.487053,1364878800,60.0
2013,4,2,6,0,97.898,97.898,97.898,97.898,0.102458,1364882400,60.0
2013,4,2,7,1,98.25,98.25,98.201,98.201,3.97955,1364886060,120.0
2013,4,2,8,0,98.304,98.304,98.3,98.303,7.0902496,1364889600,60.0
2013,4,2,9,2,99.499,99.499,99.499,99.499,0.1,1364893320,180.0
2013,4,2,10,0,98.005,98.005,98.0,98.001,14.08417997,1364896800,60.0
2013,4,2,11,0,97.016,97.016,97.016,97.016,0.147,1364900400,180.0
2013,4,2,12,2,98.15,98.15,98.15,98.15,0.0638049,1364904120,240.0
2013,4,2,13,0,99.499,99.5,99.499,99.499,3.0943352,1364907600,60.0
2013,4,2,14,2,99.475,99.898,99.475,99.898,2.0294557,1364911320,180.0
2013,4,2,15,1,98.042,98.042,98.042,98.042,0.0204,1364914860,240.0
2013,4,2,16,1,97.247,97.247,97.246,97.246,1.937212,1364918460,120.0
2013,4,2,17,1,97.506,97.506,97.506,97.506,0.512885,1364922060,120.0
2013,4,2,18,4,97.4,97.995,97.4,97.995,15.605379999999998,1364925840,540.0
2013,4,2,19,0,98.3,98.3,98.3,98.3,8.571856,1364929200,60.0
2013,4,2,20,1,98.75,99.0,98.75,99.0,0.15,1364932860,120.0
2013,4,2,21,0,101.2,101.2,101.2,101.2,0.118835,1364936400,60.0
2013,4,2,22,0,99.61,99.61,99.603,99.603,10.583162,1364940000,60.0
2013,4,2,23,0,100.347,101.804,100.01,101.804,5.3697870000000005,1364943600,60.0
2013,4,3,0,0,102.416,102.5,102.4,102.4,11.265376,1364947200,60.0
2013,4,3,1,0,104.999,106.0,104.999,106.0,12.7339115,1364950800,60.0
2013,4,3,2,0,104.001,104.1,104.0,104.0,21.442613100000006,1364954400,60.0
2013,4,3,3,0,102.5,103.0,101.991,103.0,10.537638,1364958000,60.0
2013,4,3,4,0,106.0,106.0,105.91,105.91,5.1116,1364961600,60.0
2013,4,3,5,0,113.0,113.0,113.0,113.0,3.85,1364965200,60.0
2013,4,3,6,0,112.11,112.11,112.11,112.11,0.0916,1364968800,60.0
2013,4,3,7,0,113.0,113.6,112.99,113.6,19.8555081,1364972400,60.0
2013,4,3,8,0,111.969,111.97,111.969,111.97,24.706815,1364976000,60.0
2013,4,3,9,0,115.999,116.5,115.001,116.0,11.4994739,1364979600,60.0
2013,4,3,10,0,115.97,115.97,115.97,115.97,0.1104682,1364983200,60.0
2013,4,3,11,0,116.001,116.001,116.001,116.001,0.1,1364986800,60.0
2013,4,3,12,0,120.35,120.35,119.64,119.64,1.0600001,1364990400,60.0
2013,4,3,13,0,123.969,123.969,122.997,122.997,0.69797,1364994000,60.0
2013,4,3,14,0,120.313,121.439,120.312,121.439,0.625742,1364997600,60.0
2013,4,3,15,0,123.6,124.0,123.6,124.0,10.941955,1365001200,60.0
2013,4,3,16,0,135.001,136.0,135.0,136.0,27.58995613,1365004800,60.0
2013,4,3,17,0,141.001,142.4,141.001,142.399,9.456141,1365008400,60.0
2013,4,3,18,0,135.0,137.09799999999998,132.0,132.0,16.72773509,1365012000,60.0
2013,4,3,19,0,127.0,127.78,127.0,127.78,5.09289006,1365015600,120.0
2013,4,3,20,0,133.998,134.496,133.998,134.496,10.27464671,1365019200,60.0
2013,4,3,21,0,130.12,131.69899999999998,130.12,131.697,3.458854,1365022800,60.0
2013,4,3,22,0,134.002,134.002,134.002,134.002,0.1,1365026400,60.0
2013,4,3,23,7,136.213,137.799,136.213,137.799,0.0836169,1365030420,840.0
2013,4,4,0,0,130.02,130.02,130.02,130.02,1.352386,1365033600,60.0
2013,4,4,1,0,126.2,126.8,126.11,126.111,12.658652,1365037200,60.0
2013,4,4,2,1,126.22,126.22,126.22,126.22,0.3509,1365040860,120.0
2013,4,4,3,0,132.951,133.5,132.951,133.5,0.321343,1365044400,60.0
2013,4,4,4,0,120.009,120.009,118.954,120.009,5.469119999999998,1365048000,60.0
2013,4,4,5,1,127.999,127.999,127.999,127.999,0.29600000000000004,1365051660,180.0
2013,4,4,6,0,115.0,115.699,115.0,115.1,7.474373,1365055200,60.0
2013,4,4,7,0,115.2,117.49,115.11,115.3,23.3675141,1365058800,60.0
2013,4,4,8,1,118.4,118.5,118.4,118.5,11.9913,1365062460,240.0
2013,4,4,9,0,124.006,124.09,124.006,124.09,1.0697047,1365066000,60.0
2013,4,4,10,0,114.0,114.0,113.303,113.336,10.6975679,1365069600,60.0
2013,4,4,11,2,116.9,116.9,113.0,113.0,66.95997,1365073320,180.0
2013,4,4,12,0,112.99,112.99,112.319,112.319,7.988198,1365076800,60.0
2013,4,4,13,0,119.991,124.833,116.008,119.0,7.050068,1365080400,60.0
2013,4,4,14,0,118.76,118.761,118.76,118.761,5.0468199999999985,1365084000,60.0
2013,4,4,15,0,119.138,119.138,119.138,119.138,0.45,1365087600,60.0
2013,4,4,16,0,117.501,117.501,117.3,117.3,2.81500014,1365091200,60.0
2013,4,4,17,0,119.003,119.003,119.0,119.0,1.219394,1365094800,120.0
2013,4,4,18,0,120.758,120.759,119.401,119.401,2.0340998,1365098400,120.0
2013,4,4,19,1,122.999,122.999,122.999,122.999,12.57625,1365102060,180.0
2013,4,4,20,0,124.499,126.0,124.153,126.0,28.1989955,1365105600,180.0
2013,4,4,21,0,129.05,129.857,129.001,129.857,1.5348756,1365109200,60.0
2013,4,4,22,0,129.51,131.93,129.5,129.51,5.2337050000000005,1365112800,60.0
2013,4,4,23,0,126.2,126.201,125.0,125.0,15.934774,1365116400,60.0
2013,4,5,0,0,125.551,125.81,125.55,125.81,4.206029,1365120000,60.0
2013,4,5,1,0,129.102,129.102,129.101,129.101,6.12073,1365123600,120.0
2013,4,5,2,0,128.73,128.73,128.086,128.086,0.5567084,1365127200,60.0
2013,4,5,3,1,124.703,125.998,124.702,125.997,20.111019100000004,1365130860,120.0
2013,4,5,4,0,124.025,124.025,124.025,124.025,0.102,1365134400,120.0
2013,4,5,5,0,123.707,123.707,123.707,123.707,0.146923,1365138000,60.0
2013,4,5,6,0,125.125,125.125,125.118,125.118,8.178930000000001,1365141600,120.0
2013,4,5,7,0,128.0,128.0,128.0,128.0,0.0313,1365145200,60.0
2013,4,5,8,0,124.001,124.001,124.001,124.001,0.385561,1365148800,60.0
2013,4,5,9,3,123.118,124.099,123.118,124.099,0.3698,1365152580,240.0
2013,4,5,10,1,124.499,124.499,124.499,124.499,0.2,1365156060,120.0
2013,4,5,11,1,125.11,125.11,125.1,125.1,2.3597333,1365159660,120.0
2013,4,5,12,0,126.793,126.793,126.793,126.793,1.0886,1365163200,360.0
2013,4,5,13,0,127.82,127.82,127.82,127.82,1.990716,1365166800,60.0
2013,4,5,14,0,127.7,127.7,127.7,127.7,0.015811600000000002,1365170400,60.0
2013,4,5,15,0,128.12,128.12,128.1,128.1,6.774169500000001,1365174000,60.0
2013,4,5,16,1,127.41,127.41,127.41,127.41,0.106,1365177660,180.0
2013,4,5,17,1,128.1,131.0,128.0,128.0,52.59922424,1365181260,300.0
2013,4,5,18,0,130.8,130.8,130.8,130.8,0.40197844,1365184800,60.0
2013,4,5,19,1,129.006,129.006,129.006,129.006,0.659193,1365188460,120.0
2013,4,5,20,0,127.301,127.301,127.301,127.301,0.096184,1365192000,60.0
2013,4,5,21,0,127.51,127.51,127.21,127.5,6.09605644,1365195600,60.0
2013,4,5,22,0,129.01,129.01,129.01,129.01,0.098,1365199200,60.0
2013,4,5,23,1,128.49,128.49,128.49,128.49,1.1643028999999998,1365202860,120.0
2013,4,6,0,0,127.25,127.25,127.25,127.25,9.565946,1365206400,60.0
2013,4,6,1,0,127.55,127.75,127.55,127.75,0.203,1365210000,120.0
2013,4,6,2,0,127.52,128.0,127.51,128.0,5.7182621,1365213600,60.0
2013,4,6,3,0,131.201,132.499,131.201,131.201,10.896478,1365217200,60.0
2013,4,6,4,0,130.22299999999998,130.23,130.221,130.23,8.31819108,1365220800,60.0
2013,4,6,5,0,134.001,134.001,133.03,133.03,14.711615,1365224400,60.0
2013,4,6,6,0,133.01,134.126,133.01,134.126,18.182908800000003,1365228000,60.0
2013,4,6,7,0,135.02,135.833,135.02,135.02,2.092244,1365231600,60.0
2013,4,6,8,0,134.36,134.36,134.36,134.36,0.7531,1365235200,60.0
2013,4,6,9,0,134.22,134.99,134.22,134.99,0.175,1365238800,120.0
2013,4,6,10,1,135.999,135.999,135.999,135.999,1.74141,1365242460,120.0
2013,4,6,11,1,137.889,137.9,137.8,137.88,4.87730002,1365246060,120.0
2013,4,6,12,0,135.204,135.204,135.204,135.204,0.2334337,1365249600,120.0
2013,4,6,13,0,136.0,136.0,136.0,136.0,2.3759200000000003,1365253200,60.0
2013,4,6,14,0,133.211,133.51,133.21,133.21,5.015788,1365256800,60.0
2013,4,6,15,0,136.95,138.0,134.009,134.009,4.4904888,1365260400,60.0
2013,4,6,16,0,137.69,138.5,137.69,137.691,10.798578,1365264000,60.0
2013,4,6,17,0,138.079,138.079,138.079,138.079,1.61194,1365267600,60.0
2013,4,6,18,0,135.752,136.0,135.738,135.738,1.440013,1365271200,60.0
2013,4,6,19,0,136.32,136.32,136.32,136.32,0.0295,1365274800,180.0
2013,4,6,20,1,137.19,137.19,137.19,137.19,0.135,1365278460,120.0
2013,4,6,21,0,136.511,137.49,136.511,137.49,0.366877,1365282000,60.0
2013,4,6,22,0,135.73,137.691,135.73,137.691,7.996269099999999,1365285600,60.0
2013,4,6,23,0,132.704,134.0,132.7,134.0,30.964827000000003,1365289200,60.0
2013,4,7,0,0,134.876,134.877,134.876,134.877,0.283248,1365292800,60.0
2013,4,7,1,0,133.81,134.0,133.7,133.701,9.2689642,1365296400,60.0
2013,4,7,2,0,135.96,135.96,135.51,135.51,5.7331495000000015,1365300000,60.0
2013,4,7,3,2,135.345,135.96,135.345,135.96,18.525708,1365303720,180.0
2013,4,7,4,0,134.2,134.2,133.51,133.601,21.7554848,1365307200,60.0
2013,4,7,5,0,133.825,133.825,133.825,133.825,0.594313,1365310800,60.0
2013,4,7,6,1,133.7,133.7,133.5,133.5,7.029636999999999,1365314460,180.0
2013,4,7,7,0,133.6,133.6,133.501,133.51,0.72669627,1365318000,60.0
2013,4,7,8,0,133.03,134.009,133.03,133.043,4.54657699,1365321600,60.0
2013,4,7,9,0,133.0,133.0,133.0,133.0,1.46895,1365325200,60.0
2013,4,7,10,0,134.685,134.685,134.0,134.0,0.8566389000000001,1365328800,60.0
2013,4,7,11,1,134.881,134.881,134.881,134.881,0.03,1365332460,120.0
2013,4,7,12,0,133.111,133.111,133.0,133.111,2.2489856,1365336000,60.0
2013,4,7,13,0,133.32,133.32,133.32,133.32,0.05,1365339600,60.0
2013,4,7,14,0,135.683,135.683,135.683,135.683,0.0486551,1365343200,60.0
2013,4,7,15,0,135.0,135.0,135.0,135.0,2.0694,1365346800,120.0
2013,4,7,16,0,134.99,134.99,134.99,134.99,4.331378,1365350400,60.0
2013,4,7,17,1,136.92,136.92,136.51,136.51,4.1181262,1365354060,120.0
2013,4,7,18,1,137.491,137.497,136.611,137.49,2.8419846,1365357660,120.0
2013,4,7,19,0,136.68,136.68,136.66,136.66,17.9886794,1365361200,60.0
2013,4,7,20,0,137.298,137.298,137.298,137.298,1.418927,1365364800,60.0
2013,4,7,21,0,141.89,143.0,141.89,143.0,30.025408,1365368400,60.0
2013,4,7,22,0,142.576,142.576,142.35,142.35,2.23500424,1365372000,120.0
2013,4,7,23,0,142.6,142.6,142.6,142.6,0.166241,1365375600,60.0
2013,4,8,0,0,145.727,146.0,145.5,145.72799999999995,23.587303,1365379200,60.0
2013,4,8,1,0,148.49,148.99,148.49,148.5,19.198043,1365382800,60.0
2013,4,8,2,0,140.4,142.387,140.0,140.2,65.0380367,1365386400,60.0
2013,4,8,3,0,143.53,143.53,143.53,143.53,0.05,1365390000,60.0
2013,4,8,4,1,146.5,146.5,146.5,146.5,0.0518,1365393660,120.0
2013,4,8,5,0,147.0,147.24,147.0,147.0,29.488389,1365397200,60.0
2013,4,8,6,0,148.0,148.2,148.0,148.2,0.715553,1365400800,60.0
2013,4,8,7,2,149.84,149.84,148.601,148.601,3.483763,1365404520,240.0
2013,4,8,8,0,151.76,151.97,151.76,151.97,1.001076,1365408000,60.0
2013,4,8,9,0,151.6,151.6,151.6,151.6,0.10021,1365411600,60.0
2013,4,8,10,0,154.0,155.007,154.0,155.007,3.945324,1365415200,60.0
2013,4,8,11,0,160.04399999999995,160.045,159.2,159.2,15.19643986,1365418800,60.0
2013,4,8,12,1,160.502,160.502,160.502,160.502,0.0971036,1365422460,120.0
2013,4,8,13,0,158.5,159.97,158.5,159.97,2.582455,1365426000,60.0
2013,4,8,14,1,160.999,160.999,160.999,160.999,0.0465,1365429660,120.0
2013,4,8,15,0,160.062,160.062,160.061,160.061,0.97,1365433200,60.0
2013,4,8,16,0,162.01,162.01,162.01,162.01,0.4,1365436800,60.0
2013,4,8,17,0,169.65,169.997,169.65,169.997,1.718782,1365440400,60.0
2013,4,8,18,0,170.24,170.5,170.24,170.305,0.13563329999999998,1365444000,120.0
2013,4,8,19,0,173.99,173.99,173.99,173.99,0.3,1365447600,60.0
2013,4,8,20,0,171.98,172.0,171.98,172.0,13.274673000000002,1365451200,240.0
2013,4,8,21,0,169.59,169.59,168.51,168.51,0.42,1365454800,60.0
2013,4,8,22,0,176.7,176.7,176.7,176.7,4.800122,1365458400,60.0
2013,4,8,23,0,176.01,176.2,175.51,176.2,1.2176578000000002,1365462000,60.0
2013,4,9,0,0,182.0,182.28,181.04,182.28,4.40211203,1365465600,60.0
2013,4,9,1,0,163.0,163.0,162.458,162.989,13.06846,1365469200,60.0
2013,4,9,2,0,169.9,169.99900000000005,169.9,169.99900000000005,0.457901,1365472800,60.0
2013,4,9,3,0,168.979,168.99,168.979,168.99,2.1453,1365476400,60.0
2013,4,9,4,0,170.01,170.01,169.99,169.99,34.851608500000005,1365480000,120.0
2013,4,9,5,0,174.745,174.74900000000005,174.745,174.74900000000005,8.153791900000002,1365483600,60.0
2013,4,9,6,0,177.1,177.2,177.1,177.1,3.92042,1365487200,60.0
2013,4,9,7,0,176.8,176.8,176.5,176.5,4.381718,1365490800,60.0
2013,4,9,8,0,177.50099999999995,177.50099999999995,176.1,176.1,28.3997587,1365494400,60.0
2013,4,9,9,1,175.53,175.53,175.53,175.53,0.08606799999999999,1365498060,300.0
2013,4,9,10,0,176.0,176.0,176.0,176.0,0.115245,1365501600,120.0
2013,4,9,11,0,176.22,177.92,176.22,177.92,1.8014279,1365505200,120.0
2013,4,9,12,1,178.16099999999997,178.16099999999997,178.15099999999995,178.15099999999995,0.381312,1365508860,240.0
2013,4,9,13,2,178.22,178.22,178.22,178.22,0.5772,1365512520,300.0
2013,4,9,14,0,177.63,177.63,177.63,177.63,0.215564,1365516000,60.0
2013,4,9,15,1,178.57,178.57,178.54,178.54,3.05177603,1365519660,120.0
2013,4,9,16,2,177.86,177.86,177.86,177.86,0.2278,1365523320,180.0
2013,4,9,17,0,178.998,178.99900000000005,178.998,178.99900000000005,0.9023181999999998,1365526800,120.0
2013,4,9,18,0,179.28900000000004,179.28900000000004,178.9,178.9,2.284465,1365530400,120.0
2013,4,9,19,0,180.01,180.01,180.01,180.01,0.145,1365534000,60.0
2013,4,9,20,0,186.0,186.01,186.0,186.01,8.3471348,1365537600,60.0
2013,4,9,21,0,187.699,187.699,187.699,187.699,0.012,1365541200,60.0
2013,4,9,22,0,196.0,199.96,196.0,199.96,107.98351106,1365544800,60.0
2013,4,9,23,0,197.901,198.0,195.5,197.999,15.25639726,1365548400,60.0
2013,4,10,0,0,211.0,211.0,211.0,211.0,1.713267,1365552000,60.0
2013,4,10,1,0,211.997,211.997,209.0,209.0,16.786135199999997,1365555600,60.0
2013,4,10,2,0,209.02,209.02,209.01,209.01,6.644772,1365559200,60.0
2013,4,10,3,0,216.8,216.8,216.1,216.1,0.9564387,1365562800,60.0
2013,4,10,4,0,210.0,210.0,209.8,209.8,21.02482147,1365566400,60.0
2013,4,10,5,0,219.0,219.0,217.995,218.0,1.20276227,1365570000,60.0
2013,4,10,6,0,219.5,219.99,219.5,219.99,4.454939,1365573600,120.0
2013,4,10,7,1,219.9,219.9,219.9,219.9,0.15341570000000002,1365577260,180.0
2013,4,10,8,0,219.85,219.85,219.849,219.849,0.1699,1365580800,60.0
2013,4,10,9,0,216.999,216.999,216.999,216.999,1.7915,1365584400,60.0
2013,4,10,10,0,216.2,216.2,216.2,216.2,0.41498906,1365588000,180.0
2013,4,10,11,0,215.52,215.52,215.51,215.51,27.777812,1365591600,120.0
2013,4,10,12,0,218.0,218.0,218.0,218.0,0.0849633,1365595200,60.0
2013,4,10,13,0,216.2,216.2,216.2,216.2,0.01,1365598800,60.0
2013,4,10,14,0,218.04,218.04,218.04,218.04,0.1896,1365602400,60.0
2013,4,10,15,0,219.0,219.0,218.99,218.99,0.16,1365606000,120.0
2013,4,10,16,0,223.5,223.5,223.5,223.5,0.14,1365609600,60.0
2013,4,10,17,0,229.789,229.79,228.829,229.0,9.264118,1365613200,60.0
2013,4,10,18,0,234.33,234.33,234.321,234.321,1.12,1365616800,60.0
2013,4,10,19,0,246.499,246.5,246.0,246.5,1.5740604,1365620400,60.0
2013,4,10,20,0,249.99,249.99,248.98,248.981,3.17492561,1365624000,60.0
2013,4,10,21,0,249.5,249.98,249.5,249.98,2.64199129,1365627600,60.0
2013,4,10,22,0,258.0,258.5,257.501,258.5,8.105387,1365631200,60.0
2013,4,10,23,0,234.959,235.111,234.959,235.04,18.2032382,1365634800,60.0
2013,4,11,0,0,246.0,246.0,245.05,246.0,5.307087,1365638400,60.0
2013,4,11,1,0,233.001,233.899,230.001,230.001,5.247806,1365642000,60.0
2013,4,11,2,0,204.5,204.5,203.552,204.28,14.7369051,1365645600,60.0
2013,4,11,3,0,169.1,169.305,165.01,165.72299999999996,64.70193619,1365649200,60.0
2013,4,11,4,0,153.999,153.999,145.0,153.0,5.342835900000001,1365652800,60.0
2013,4,11,5,0,134.987,134.987,129.0,133.002,172.05631264,1365656400,60.0
2013,4,11,6,0,196.57,196.58,195.0,196.57,41.75697899,1365660000,60.0
2013,4,11,7,0,155.0,155.0,152.52,152.52200000000005,37.276648,1365663600,60.0
2013,4,11,8,0,152.499,152.499,148.0,148.01,21.287899,1365667200,60.0
2013,4,11,9,0,161.002,162.001,161.002,162.001,2.05645,1365670800,60.0
2013,4,11,10,0,172.0,178.852,168.5,178.852,127.96321658,1365674400,60.0
2013,4,11,11,0,164.69,164.69,164.69,164.69,0.7,1365678000,60.0
2013,4,11,12,0,155.201,155.202,155.2,155.202,9.441233,1365681600,60.0
2013,4,11,13,2,168.27,168.27,168.27,168.27,0.105617,1365685320,300.0
2013,4,11,14,1,167.99,167.99,166.99,167.99,24.3856979,1365688860,120.0
2013,4,11,15,0,171.241,171.241,170.0,171.0,27.29999383,1365692400,60.0
2013,4,11,16,0,178.99,179.2,178.99,179.0,21.494985,1365696000,60.0
2013,4,11,17,0,179.343,179.343,179.3,179.3,6.73875,1365699600,60.0
2013,4,11,18,0,161.33,161.7,158.1,158.1,71.27392723,1365703200,60.0
2013,4,11,19,0,133.99,134.0,133.0,133.0,76.8432381,1365706800,60.0
2013,4,11,20,1,137.001,137.002,136.0,136.0,21.66877391,1365710460,120.0
2013,4,11,21,0,154.41,154.41,154.011,154.011,1.253597,1365714000,60.0
2013,4,11,22,0,141.009,143.0,140.01,142.0,20.138849800000006,1365717600,60.0
2013,4,11,23,0,106.201,108.001,106.201,108.0,25.3053724,1365721200,60.0
2013,4,12,0,0,70.0,75.0,65.0,70.0,65.0772531,1365724800,60.0
2013,4,12,1,0,72.01100000000002,72.01100000000002,72.002,72.002,5.300001,1365728400,60.0
2013,4,12,2,0,87.5,87.5,86.6,86.6,0.38556,1365732000,60.0
2013,4,12,3,0,84.0,84.0,84.0,84.0,14.75995526,1365735600,60.0
2013,4,12,4,0,77.0,79.99,76.801,79.0,44.6372058,1365739200,60.0
2013,4,12,5,0,70.5,71.1,70.5,71.1,33.36675601,1365742800,60.0
2013,4,12,6,0,67.0,68.0,66.7,67.009,158.01591861,1365746400,60.0
2013,4,12,7,0,63.003,65.235,63.002,65.235,23.277101,1365750000,60.0
2013,4,12,8,0,66.1,66.47,66.1,66.1,32.891614000000004,1365753600,60.0
2013,4,12,9,0,80.001,80.001,80.001,80.001,0.470855,1365757200,60.0
2013,4,12,10,0,76.301,77.298,76.3,77.298,53.0870691,1365760800,60.0
2013,4,12,11,0,95.305,97.77,95.0,97.77,81.08267379,1365764400,60.0
2013,4,12,12,0,116.0,118.001,116.0,118.001,34.9320357,1365768000,60.0
2013,4,12,13,0,71.902,71.902,71.9,71.9,50.0,1365771600,60.0
2013,4,12,14,0,73.398,73.99,73.398,73.99,4.21672,1365775200,60.0
2013,4,12,15,0,82.001,82.00200000000002,82.001,82.00200000000002,0.12129,1365778800,60.0
2013,4,12,16,1,86.101,86.101,85.215,85.215,2.659566,1365782460,120.0
2013,4,12,17,0,84.99799999999998,84.999,83.8,84.001,18.45759657,1365786000,60.0
2013,4,12,18,0,83.538,83.538,83.537,83.538,15.622004,1365789600,60.0
2013,4,12,19,1,83.5,83.5,83.21,83.21,1.013218,1365793260,120.0
2013,4,12,20,0,73.0,74.0,72.012,74.0,23.606111,1365796800,60.0
2013,4,12,21,0,65.861,66.858,65.861,66.858,2.4348687,1365800400,60.0
2013,4,12,22,0,69.999,69.999,69.999,69.999,0.099,1365804000,60.0
2013,4,12,23,0,75.032,76.0,75.032,75.5,9.103278,1365807600,60.0
2013,4,13,0,0,70.999,70.999,70.999,70.999,1.656722,1365811200,60.0
2013,4,13,1,0,68.97,68.97,68.97,68.97,0.1,1365814800,60.0
2013,4,13,2,0,69.96,69.96,69.96,69.96,0.73212,1365818400,60.0
2013,4,13,3,1,73.515,73.515,73.515,73.515,0.270499,1365822060,120.0
2013,4,13,4,1,78.368,79.51,78.368,79.51,7.1730627999999985,1365825660,120.0
2013,4,13,5,0,87.021,87.484,87.021,87.484,1.023,1365829200,60.0
2013,4,13,6,1,87.5,87.727,87.5,87.5,8.06752,1365832860,120.0
2013,4,13,7,0,94.005,94.005,94.0,94.0,25.723491,1365836400,60.0
2013,4,13,8,0,99.99,99.99,99.99,99.99,4.73451,1365840000,60.0
2013,4,13,9,1,104.89,104.89,104.5,104.5,0.2,1365843660,120.0
2013,4,13,10,0,105.527,107.0,103.671,104.762,23.023637,1365847200,60.0
2013,4,13,11,0,103.03,103.03,103.029,103.029,10.25,1365850800,60.0
2013,4,13,12,0,95.368,95.368,95.01,95.01,5.2179734,1365854400,60.0
2013,4,13,13,0,94.0,94.0,93.207,93.89,6.9654162,1365858000,60.0
2013,4,13,14,0,96.0,96.822,95.6,96.822,10.0526439,1365861600,60.0
2013,4,13,15,0,100.71,100.71,100.04,100.04,42.30411,1365865200,60.0
2013,4,13,16,0,106.5,106.501,105.501,105.501,1.447754,1365868800,60.0
2013,4,13,17,0,111.01,112.009,110.501,110.501,11.2160208,1365872400,60.0
2013,4,13,18,0,104.99,104.999,104.8,104.8,3.546728,1365876000,60.0
2013,4,13,19,0,106.999,107.0,106.357,106.357,6.376405,1365879600,60.0
2013,4,13,20,0,106.001,107.38,106.0,106.0,14.061474,1365883200,60.0
2013,4,13,21,0,110.989,111.29,110.989,111.0,17.244880300000002,1365886800,60.0
2013,4,13,22,0,110.919,111.0,110.91,110.91,0.3678966,1365890400,60.0
2013,4,13,23,0,107.3,107.3,107.023,107.023,16.622592,1365894000,60.0
2013,4,14,0,0,108.1,108.1,108.012,108.012,3.9939,1365897600,60.0
2013,4,14,1,0,107.0,107.0,106.7,106.7,4.371335,1365901200,60.0
2013,4,14,2,0,106.9,106.9,106.8,106.8,4.629453,1365904800,120.0
2013,4,14,3,0,104.1,104.11,104.0,104.0,23.6624986,1365908400,60.0
2013,4,14,4,0,93.801,93.801,93.201,93.201,11.791449,1365912000,60.0
2013,4,14,5,0,85.978,85.999,85.01100000000002,85.99799999999998,15.8788583,1365915600,60.0
2013,4,14,6,0,90.0,91.867,89.0,90.01,77.5728045,1365919200,60.0
2013,4,14,7,0,98.762,99.2,96.44,97.999,134.95218219999998,1365922800,60.0
2013,4,14,8,0,96.002,96.002,95.7,95.7,3.9382914,1365926400,60.0
2013,4,14,9,0,91.999,92.0,91.123,92.0,2.645312,1365930000,60.0
2013,4,14,10,0,92.98,92.98,92.98,92.98,1.0,1365933600,60.0
2013,4,14,11,0,95.899,95.899,95.11,95.11,20.47300305,1365937200,60.0
2013,4,14,12,0,95.998,95.998,95.998,95.998,0.016071000000000002,1365940800,60.0
2013,4,14,13,0,96.998,96.999,96.998,96.999,0.7034914000000001,1365944400,60.0
2013,4,14,14,0,98.957,100.0,98.957,100.0,8.1418,1365948000,60.0
2013,4,14,15,0,99.12,99.12,99.12,99.12,0.385779,1365951600,60.0
2013,4,14,16,0,99.439,99.439,99.439,99.439,3.993230000000001,1365955200,120.0
2013,4,14,17,1,100.0,100.0,99.91,99.91,19.45925,1365958860,120.0
2013,4,14,18,0,97.999,97.999,97.575,97.575,9.2749509,1365962400,60.0
2013,4,14,19,0,96.102,96.211,96.101,96.101,3.22457981,1365966000,60.0
2013,4,14,20,0,97.57,97.57,97.57,97.57,0.7211604,1365969600,360.0
2013,4,14,21,0,98.77,98.979,98.77,98.979,5.000004,1365973200,60.0
2013,4,14,22,1,98.51,98.51,98.51,98.51,0.08557000000000001,1365976860,120.0
2013,4,14,23,0,96.888,96.888,95.01,96.887,20.916235,1365980400,60.0
2013,4,15,0,0,97.0,97.0,96.484,96.98,2.266309,1365984000,60.0
2013,4,15,1,0,97.211,97.223,97.21,97.222,5.520003,1365987600,60.0
2013,4,15,2,0,97.499,97.499,97.499,97.499,0.93,1365991200,180.0
2013,4,15,3,0,97.5,97.5,97.5,97.5,0.6773,1365994800,120.0
2013,4,15,4,0,97.601,97.601,97.601,97.601,0.0133,1365998400,60.0
2013,4,15,5,0,94.7,94.98,94.011,94.98,11.660184,1366002000,60.0
2013,4,15,6,0,95.597,95.597,95.5,95.5,14.616533,1366005600,60.0
2013,4,15,7,0,95.331,95.331,95.33,95.33,7.6,1366009200,60.0
2013,4,15,8,0,93.858,93.858,92.2,93.8,33.53559611,1366012800,60.0
2013,4,15,9,0,91.704,91.704,91.699,91.699,0.517057,1366016400,60.0
2013,4,15,10,0,91.98,91.98,91.98,91.98,0.376163,1366020000,60.0
2013,4,15,11,0,95.0,95.0,94.522,94.522,2.7389674,1366023600,60.0
2013,4,15,12,2,94.489,94.7,94.489,94.7,7.114,1366027320,180.0
2013,4,15,13,0,92.989,92.989,92.989,92.989,3.580973,1366030800,60.0
2013,4,15,14,0,92.96,92.96,92.96,92.96,1.991987,1366034400,60.0
2013,4,15,15,0,93.899,93.899,93.899,93.899,1.82763,1366038000,60.0
2013,4,15,16,0,96.599,96.7,96.597,96.7,124.193521,1366041600,60.0
2013,4,15,17,0,96.989,96.989,96.2,96.2,31.6677957,1366045200,60.0
2013,4,15,18,0,96.1,96.486,96.1,96.486,8.810604,1366048800,60.0
2013,4,15,19,1,96.5,96.99,96.5,96.99,4.06189699,1366052460,120.0
2013,4,15,20,0,95.99,95.99,95.99,95.99,0.1,1366056000,60.0
2013,4,15,21,0,95.0,95.0,95.0,95.0,1.385,1366059600,60.0
2013,4,15,22,2,94.126,94.126,94.126,94.126,0.11611994,1366063320,180.0
2013,4,15,23,0,94.5,94.51,94.5,94.51,4.0516048,1366066800,60.0
2013,4,16,0,1,94.979,95.1,94.979,95.1,0.8019523000000001,1366070460,120.0
2013,4,16,1,2,94.306,94.306,94.0,94.0,2.80201,1366074120,180.0
2013,4,16,2,0,93.39,93.997,93.39,93.997,8.62553,1366077600,60.0
2013,4,16,3,0,92.0,92.001,91.12,91.5,12.676566,1366081200,60.0
2013,4,16,4,0,92.999,92.999,92.992,92.992,5.2438497,1366084800,60.0
2013,4,16,5,0,90.99,90.999,90.106,90.106,19.67785151,1366088400,60.0
2013,4,16,6,0,83.598,83.81,81.34,81.999,266.52926703,1366092000,60.0
2013,4,16,7,0,76.0,76.0,74.9,75.001,629.933109,1366095600,60.0
2013,4,16,8,0,79.801,80.947,79.8,80.94,15.01549,1366099200,60.0
2013,4,16,9,0,82.51100000000002,82.51100000000002,82.5,82.5,3.597373,1366102800,60.0
2013,4,16,10,0,80.092,80.092,79.273,79.273,0.5077,1366106400,60.0
2013,4,16,11,0,80.0,80.0,78.0,79.251,31.6309173,1366110000,60.0
2013,4,16,12,0,74.047,74.047,74.031,74.031,1.1887698999999998,1366113600,60.0
2013,4,16,13,0,60.426,60.699,60.002,60.004,63.08435648,1366117200,60.0
2013,4,16,14,0,71.28,71.28,70.1,71.183,78.74872194,1366120800,60.0
2013,4,16,15,0,72.69,75.0,71.765,72.605,49.9484411,1366124400,60.0
2013,4,16,16,0,57.602,57.602,57.50100000000001,57.52,67.78061,1366128000,60.0
2013,4,16,17,0,62.0,62.0,59.897,60.999,182.939368,1366131600,60.0
2013,4,16,18,0,57.8,57.9,57.8,57.9,0.8660059999999999,1366135200,60.0
2013,4,16,19,0,59.468,59.468,58.628,58.628,14.618651000000002,1366138800,60.0
2013,4,16,20,0,62.50100000000001,62.50100000000001,62.5,62.5,22.3099,1366142400,120.0
2013,4,16,21,0,59.495,59.496,59.4,59.4,0.65191005,1366146000,60.0
2013,4,16,22,0,60.341,60.342,60.05,60.05,9.2820521,1366149600,60.0
2013,4,16,23,1,63.68,63.68,63.3,63.3,1.0675370000000002,1366153260,120.0
2013,4,17,0,0,64.94800000000001,64.979,64.2,64.947,75.9183171,1366156800,60.0
2013,4,17,1,1,70.359,71.55,69.58,71.55,27.4496502,1366160460,120.0
2013,4,17,2,0,74.226,74.226,74.226,74.226,0.05,1366164000,60.0
2013,4,17,3,0,71.001,71.5,71.001,71.5,26.68727,1366167600,60.0
2013,4,17,4,0,68.87,69.486,68.869,69.486,0.28305790000000003,1366171200,240.0
2013,4,17,5,0,64.992,65.75399999999999,64.992,65.75399999999999,35.049997999999995,1366174800,60.0
2013,4,17,6,0,67.1,68.17,67.0,68.17,16.12958697,1366178400,60.0
2013,4,17,7,0,68.37899999999999,68.37899999999999,68.237,68.237,1.86431,1366182000,60.0
2013,4,17,8,0,68.334,68.36,68.334,68.36,0.702029,1366185600,60.0
2013,4,17,9,0,68.013,68.09899999999999,68.013,68.09899999999999,0.429,1366189200,60.0
2013,4,17,10,0,65.015,65.20100000000001,65.001,65.001,6.5347338,1366192800,60.0
2013,4,17,11,0,67.79899999999999,68.0,67.268,68.0,48.873029,1366196400,60.0
2013,4,17,12,0,70.3,70.3,69.88600000000001,69.88600000000001,79.80458879999998,1366200000,60.0
2013,4,17,13,0,71.111,71.111,71.11,71.11,0.23048,1366203600,60.0
2013,4,17,14,0,70.0,70.0,69.85,69.85,1.578009,1366207200,60.0
2013,4,17,15,31,69.59,69.59,69.59,69.59,3.46727,1366212660,5040.0
2013,4,17,16,0,71.8,71.8,71.8,71.8,2.1195998,1366214400,60.0
2013,4,17,17,0,73.514,73.99,73.514,73.99,0.8600559000000001,1366218000,60.0
2013,4,17,18,0,76.005,77.001,76.005,77.001,55.9586179,1366221600,60.0
2013,4,17,19,0,77.3,78.168,76.723,77.301,23.293008,1366225200,60.0
2013,4,17,20,0,79.023,79.023,78.00399999999998,78.00399999999998,50.405684,1366228800,60.0
2013,4,17,21,0,80.154,80.154,80.0,80.0,18.186145,1366232400,60.0
2013,4,17,22,0,81.00399999999998,81.39,81.0,81.05,26.2965062,1366236000,60.0
2013,4,17,23,0,88.387,89.0,88.37,88.889,92.81909758,1366239600,60.0
2013,4,18,0,0,84.6,84.99799999999998,84.59899999999998,84.99799999999998,14.8511889,1366243200,60.0
2013,4,18,1,0,87.01,87.499,86.501,87.499,25.358697,1366246800,60.0
2013,4,18,2,0,86.022,86.8,86.021,86.022,57.1500368,1366250400,60.0
2013,4,18,3,0,80.899,80.9,80.111,80.8,40.219745,1366254000,60.0
2013,4,18,4,0,84.7,84.7,84.7,84.7,0.8312430000000001,1366257600,60.0
2013,4,18,5,0,84.49600000000002,84.795,84.49600000000002,84.5,27.81790028,1366261200,60.0
2013,4,18,6,0,86.95,86.979,86.9,86.9,16.929189,1366264800,60.0
2013,4,18,7,0,86.7,86.865,86.699,86.7,12.93256,1366268400,60.0
2013,4,18,8,0,86.0,86.0,86.0,86.0,23.452004,1366272000,60.0
2013,4,18,9,0,87.369,87.369,87.369,87.369,0.5225,1366275600,60.0
2013,4,18,10,0,87.99,87.99,87.89,87.89,29.059557,1366279200,60.0
2013,4,18,11,0,84.00200000000002,84.87799999999999,84.001,84.2,12.285212,1366282800,60.0
2013,4,18,12,0,86.61,86.61,86.00200000000002,86.00200000000002,11.663728,1366286400,60.0
2013,4,18,13,0,87.0,87.0,86.70299999999997,86.70299999999997,11.038724,1366290000,60.0
2013,4,18,14,0,86.31,86.311,85.928,85.928,5.587696,1366293600,60.0
2013,4,18,15,0,86.2,86.2,86.11,86.11,0.5980001,1366297200,60.0
2013,4,18,16,0,86.79899999999998,86.79899999999998,86.79899999999998,86.79899999999998,1.0,1366300800,60.0
2013,4,18,17,0,87.988,88.48899999999998,87.988,88.48899999999998,1.9665853,1366304400,60.0
2013,4,18,18,0,87.801,88.1,87.801,88.1,1.34219997,1366308000,60.0
2013,4,18,19,0,87.42,87.42,87.411,87.411,0.459908,1366311600,60.0
2013,4,18,20,0,86.6,86.6,86.6,86.6,0.723353,1366315200,120.0
2013,4,18,21,0,87.499,87.499,87.4,87.4,0.352579,1366318800,60.0
2013,4,18,22,0,86.8,86.8,86.8,86.8,43.7504,1366322400,60.0
2013,4,18,23,3,87.499,87.499,87.499,87.499,0.02,1366326180,240.0
2013,4,19,0,0,89.02,89.02,88.70100000000002,88.70100000000002,4.9741995,1366329600,60.0
2013,4,19,1,0,89.1,89.5,89.1,89.5,40.1654241,1366333200,60.0
2013,4,19,2,0,91.1,91.1,91.0,91.1,67.0468181,1366336800,60.0
2013,4,19,3,0,90.623,90.623,90.623,90.623,0.05,1366340400,60.0
2013,4,19,4,0,90.5,90.799,90.3,90.799,0.626162,1366344000,60.0
2013,4,19,5,0,90.404,90.404,90.404,90.404,0.05,1366347600,120.0
2013,4,19,6,0,90.738,91.49,90.738,91.49,11.280004,1366351200,60.0
2013,4,19,7,0,90.0,90.4,89.141,89.7,116.35193029,1366354800,60.0
2013,4,19,8,0,94.88,94.88,94.515,94.515,11.477329,1366358400,60.0
2013,4,19,9,0,101.0,101.899,101.0,101.0,5.8921849,1366362000,60.0
2013,4,19,10,0,103.5,103.5,103.1,103.5,47.678851,1366365600,60.0
2013,4,19,11,0,105.48,105.499,105.4,105.4,6.4318447,1366369200,60.0
2013,4,19,12,0,108.599,108.87,107.99,108.1,18.86709822,1366372800,60.0
2013,4,19,13,0,104.01,104.19,104.01,104.19,4.771085,1366376400,60.0
2013,4,19,14,0,107.055,107.52,107.02,107.02,8.51775,1366380000,60.0
2013,4,19,15,0,110.3,110.99,110.0,110.99,46.4509532,1366383600,60.0
2013,4,19,16,0,115.301,115.301,113.001,113.01,176.0116512,1366387200,60.0
2013,4,19,17,0,118.5,118.5,118.01,118.5,0.7284,1366390800,60.0
2013,4,19,18,0,119.7,119.7,119.0,119.0,32.51981,1366394400,60.0
2013,4,19,19,0,115.23,116.5,115.23,116.489,32.6987138,1366398000,60.0
2013,4,19,20,0,110.0,110.0,110.0,110.0,2.63568,1366401600,60.0
2013,4,19,21,0,109.0,109.0,107.531,108.9,11.71569921,1366405200,60.0
2013,4,19,22,0,108.1,108.7,108.1,108.1,0.758524,1366408800,60.0
2013,4,19,23,0,111.29,111.29,111.0,111.0,0.675534,1366412400,60.0
2013,4,20,0,0,107.002,107.002,106.39,106.39,4.78106,1366416000,60.0
2013,4,20,1,0,107.799,107.799,106.118,107.798,44.744491,1366419600,60.0
2013,4,20,2,0,112.999,113.0,112.51,112.99,34.04578529999999,1366423200,60.0
2013,4,20,3,0,110.68,110.78,110.12,110.7,18.50294,1366426800,60.0
2013,4,20,4,0,109.41,109.445,109.41,109.445,1.875876,1366430400,60.0
2013,4,20,5,0,110.4,110.48,109.201,109.201,10.75356,1366434000,60.0
2013,4,20,6,0,113.4,113.41,113.33,113.33,13.398668,1366437600,60.0
2013,4,20,7,0,113.899,113.899,113.89,113.89,1.14539774,1366441200,60.0
2013,4,20,8,2,113.0,113.0,113.0,113.0,0.224432,1366444920,180.0
2013,4,20,9,1,112.365,112.365,112.365,112.365,0.01,1366448460,120.0
2013,4,20,10,0,111.76,111.761,111.32,111.761,5.22459,1366452000,60.0
2013,4,20,11,2,110.75,111.4,110.7,111.4,11.635553,1366455720,180.0
2013,4,20,12,0,111.79,111.79,111.79,111.79,0.355,1366459200,120.0
2013,4,20,13,3,110.901,110.901,110.901,110.901,0.207643,1366462980,240.0
2013,4,20,14,1,109.51,109.51,109.51,109.51,0.32110900000000003,1366466460,300.0
2013,4,20,15,3,111.75,111.75,111.75,111.75,0.5,1366470180,240.0
2013,4,20,16,3,110.85,111.49,110.85,111.49,0.1745,1366473780,240.0
2013,4,20,17,0,112.0,112.0,112.0,112.0,3.0,1366477200,120.0
2013,4,20,18,1,111.821,111.83,111.821,111.83,0.0887164,1366480860,120.0
2013,4,20,19,0,113.199,113.33,113.199,113.33,5.71664404,1366484400,60.0
2013,4,20,20,0,112.48,112.48,112.48,112.48,1.03268061,1366488000,60.0
2013,4,20,21,0,112.0,112.0,112.0,112.0,0.039713,1366491600,60.0
2013,4,20,22,1,112.0,112.0,112.0,112.0,17.5,1366495260,120.0
2013,4,20,23,0,112.811,112.811,112.811,112.811,0.05,1366498800,60.0
2013,4,21,0,0,112.36,112.36,112.36,112.36,1.0,1366502400,60.0
2013,4,21,1,0,113.0,113.0,112.99,112.99,0.1,1366506000,120.0
2013,4,21,2,0,115.499,115.499,115.49,115.499,1.88801,1366509600,60.0
2013,4,21,3,0,114.79,114.79,114.79,114.79,0.0625947,1366513200,60.0
2013,4,21,4,1,115.25,115.38,115.25,115.38,2.63199,1366516860,120.0
2013,4,21,5,0,117.777,117.777,116.998,117.74,1.6877118999999998,1366520400,60.0
2013,4,21,6,0,116.88,116.88,116.88,116.88,0.8632719999999999,1366524000,60.0
2013,4,21,7,0,118.318,118.78,118.318,118.318,28.07475245,1366527600,60.0
2013,4,21,8,0,118.5,118.766,118.4,118.4,6.76018853,1366531200,60.0
2013,4,21,9,2,116.589,116.589,116.589,116.589,0.111,1366534920,180.0
2013,4,21,10,0,118.7,118.7,118.7,118.7,0.2326,1366538400,60.0
2013,4,21,11,0,118.919,118.919,118.72,118.72,2.171145,1366542000,60.0
2013,4,21,12,0,119.01,119.013,119.01,119.01,5.03177,1366545600,60.0
2013,4,21,13,0,119.353,119.49,119.353,119.49,5.6819989,1366549200,120.0
2013,4,21,14,0,118.1,118.1,117.51,117.51,15.7560001,1366552800,60.0
2013,4,21,15,0,117.5,117.9,117.5,117.9,4.61455,1366556400,60.0
2013,4,21,16,0,117.49,117.49,117.49,117.49,0.42353,1366560000,60.0
2013,4,21,17,1,116.988,117.0,116.987,117.0,4.0374228,1366563660,120.0
2013,4,21,18,0,114.978,114.978,114.011,114.011,4.123191,1366567200,60.0
2013,4,21,19,1,114.803,114.9,114.42,114.42,11.5357729,1366570860,120.0
2013,4,21,20,0,114.9,114.9,114.9,114.9,0.274271,1366574400,60.0
2013,4,21,21,4,114.261,114.92,114.261,114.92,0.51,1366578240,300.0
2013,4,21,22,0,117.5,117.5,116.81,117.001,0.3883335,1366581600,60.0
2013,4,21,23,0,116.91,116.95,116.91,116.95,42.129962,1366585200,60.0
2013,4,22,0,0,115.46,115.81,114.94,115.47,35.6269213,1366588800,60.0
2013,4,22,1,0,111.8,111.8,111.52,111.8,19.9880089,1366592400,60.0
2013,4,22,2,0,101.9,102.0,101.5,101.5,101.44305944,1366596000,60.0
2013,4,22,3,0,103.4,103.494,103.4,103.4,5.335943,1366599600,60.0
2013,4,22,4,0,107.012,108.387,107.001,107.13,4.16747994,1366603200,60.0
2013,4,22,5,0,111.001,112.1,111.001,111.499,25.2517151,1366606800,60.0
2013,4,22,6,0,114.508,115.0,114.508,114.508,0.56,1366610400,60.0
2013,4,22,7,0,111.37,111.37,111.37,111.37,0.05,1366614000,60.0
2013,4,22,8,0,111.6,111.6,111.56,111.58,1.6458,1366617600,60.0
2013,4,22,9,1,111.57,111.99,111.57,111.99,2.4217551,1366621260,120.0
2013,4,22,10,0,114.02,114.02,114.012,114.012,0.5,1366624800,60.0
2013,4,22,11,1,113.996,113.997,113.996,113.997,4.26093,1366628460,120.0
2013,4,22,12,2,113.54,113.54,113.54,113.54,0.0305,1366632120,180.0
2013,4,22,13,0,114.104,114.681,114.104,114.681,16.4047756,1366635600,60.0
2013,4,22,14,0,115.2,115.2,115.2,115.2,0.040080000000000005,1366639200,60.0
2013,4,22,15,0,115.129,116.06,115.0,115.13,42.37843,1366642800,60.0
2013,4,22,16,0,115.62,115.62,115.62,115.62,0.5995673,1366646400,60.0
2013,4,22,17,0,116.71,117.0,116.7,116.7,29.534205600000003,1366650000,60.0
2013,4,22,18,0,115.3,115.3,115.2,115.2,0.12165712,1366653600,60.0
2013,4,22,19,0,115.8,115.999,115.8,115.999,3.0854752,1366657200,60.0
2013,4,22,20,0,115.1,115.1,115.1,115.1,0.0114,1366660800,60.0
2013,4,22,21,0,114.2,114.2,113.802,113.802,4.186517,1366664400,60.0
2013,4,22,22,0,113.279,113.279,113.11,113.11,5.660387999999998,1366668000,60.0
2013,4,22,23,0,113.599,113.9,113.599,113.9,0.0576693,1366671600,60.0
2013,4,23,0,0,112.901,112.901,112.89,112.9,5.0115620000000005,1366675200,60.0
2013,4,23,1,0,111.911,112.5,111.91,111.91,2.0187674,1366678800,60.0
2013,4,23,2,1,112.532,112.6,112.532,112.6,2.77658,1366682460,120.0
2013,4,23,3,0,114.0,114.0,114.0,114.0,3.0,1366686000,60.0
2013,4,23,4,0,113.61,113.61,113.5,113.5,15.473576,1366689600,60.0
2013,4,23,5,0,114.0,114.0,114.0,114.0,1.614808,1366693200,60.0
2013,4,23,6,0,114.0,114.0,114.0,114.0,2.45,1366696800,60.0
2013,4,23,7,0,114.35,114.35,114.35,114.35,0.02,1366700400,60.0
2013,4,23,8,0,114.6,114.7,114.6,114.7,0.467723,1366704000,120.0
2013,4,23,9,0,115.46,115.499,115.21,115.21,2.099006,1366707600,60.0
2013,4,23,10,0,115.02,115.02,115.02,115.02,0.25000009,1366711200,120.0
2013,4,23,11,0,115.0,115.1,114.54,115.1,7.4781923,1366714800,60.0
2013,4,23,12,1,115.738,115.74,115.738,115.74,1.0,1366718460,120.0
2013,4,23,13,1,115.0,115.0,115.0,115.0,0.563133,1366722060,240.0
2013,4,23,14,0,114.994,114.994,114.993,114.993,0.26,1366725600,60.0
2013,4,23,15,0,114.21,114.93,114.21,114.93,17.0100301,1366729200,60.0
2013,4,23,16,2,114.541,114.541,114.54,114.54,0.138323,1366732920,240.0
2013,4,23,17,0,115.997,115.997,115.5,115.5,4.41076804,1366736400,60.0
2013,4,23,18,0,115.994,115.995,115.99,115.99,0.6000001,1366740000,60.0
2013,4,23,19,0,115.24,115.24,115.24,115.24,2.0922393,1366743600,60.0
2013,4,23,20,0,115.48,115.48,115.48,115.48,0.0210768,1366747200,360.0
2013,4,23,21,0,115.799,115.8,115.799,115.799,8.8588332,1366750800,60.0
2013,4,23,22,0,115.89,115.898,115.89,115.898,1.7826,1366754400,60.0
2013,4,23,23,0,118.5,118.891,118.432,118.5,27.5895816,1366758000,60.0
2013,4,24,0,0,120.6,120.999,120.56,120.68,12.2988001,1366761600,60.0
2013,4,24,1,0,119.1,119.1,118.8,118.9,14.135066,1366765200,120.0
2013,4,24,2,0,119.99,120.0,119.61,120.0,6.51600001,1366768800,60.0
2013,4,24,3,0,120.0,120.05,120.0,120.05,1.27,1366772400,60.0
2013,4,24,4,0,120.8,120.99,120.8,120.8,6.884333,1366776000,60.0
2013,4,24,5,0,122.851,123.0,122.5,122.5,84.79457854,1366779600,60.0
2013,4,24,6,0,125.9,125.9,125.7,125.7,10.4226513,1366783200,60.0
2013,4,24,7,0,125.24,125.24,125.24,125.24,0.766861,1366786800,60.0
2013,4,24,8,0,125.52,125.52,125.52,125.52,1.5308,1366790400,60.0
2013,4,24,9,1,126.1,126.1,126.1,126.1,3.777986,1366794060,180.0
2013,4,24,10,0,126.599,126.599,126.104,126.104,0.6963,1366797600,60.0
2013,4,24,11,0,130.4,130.4,130.01,130.01,1.81990818,1366801200,60.0
2013,4,24,12,1,128.999,129.94799999999998,128.999,129.94799999999998,7.456438799999999,1366804860,120.0
2013,4,24,13,0,134.64,135.0,134.299,134.299,246.96244092,1366808400,60.0
2013,4,24,14,0,133.5,133.5,133.0,133.0,3.2322244,1366812000,60.0
2013,4,24,15,0,130.0,130.87,129.99,130.0,17.3403217,1366815600,60.0
2013,4,24,16,0,131.49,131.999,131.01,131.24,47.57745728,1366819200,60.0
2013,4,24,17,0,129.0,129.49,128.501,129.49,6.3409431,1366822800,60.0
2013,4,24,18,0,130.341,130.341,130.341,130.341,0.12577,1366826400,60.0
2013,4,24,19,0,135.5,135.5,135.5,135.5,1.033631,1366830000,60.0
2013,4,24,20,0,138.942,139.998,138.5,139.0,36.416104,1366833600,60.0
2013,4,24,21,0,140.9,140.9,140.87,140.87,8.821654400000002,1366837200,60.0
2013,4,24,22,0,143.51,143.649,142.14600000000004,143.649,12.3541528,1366840800,60.0
2013,4,24,23,0,144.8,144.9,144.6,144.9,26.20918024,1366844400,60.0
2013,4,25,0,0,146.19899999999996,146.2,145.9,146.2,14.29825886,1366848000,60.0
2013,4,25,1,0,151.15,152.499,151.0,152.499,7.965778699999999,1366851600,60.0
2013,4,25,2,0,144.0,144.999,141.45,142.41299999999995,108.3836187,1366855200,60.0
2013,4,25,3,0,144.29399999999995,144.5,144.29399999999995,144.29399999999995,7.429839200000001,1366858800,60.0
2013,4,25,4,0,136.99,138.0,136.97899999999998,136.98,63.99060248,1366862400,60.0
2013,4,25,5,0,142.8,142.8,142.0,142.69899999999996,7.86885,1366866000,60.0
2013,4,25,6,0,143.41,144.5,143.41,144.49,0.311994,1366869600,60.0
2013,4,25,7,0,142.226,142.889,142.226,142.226,10.61415,1366873200,60.0
2013,4,25,8,0,142.0,142.0,142.0,142.0,0.972013,1366876800,120.0
2013,4,25,9,0,143.59,143.59,143.59,143.59,1.0182757,1366880400,60.0
2013,4,25,10,0,143.85,143.9,143.85,143.9,1.034378,1366884000,60.0
2013,4,25,11,0,142.52,142.55,142.52,142.55,0.8673,1366887600,60.0
2013,4,25,12,0,140.001,141.0,138.59,138.59,20.58208774,1366891200,60.0
2013,4,25,13,0,139.3,140.0,139.3,140.0,1.3382938999999998,1366894800,120.0
2013,4,25,14,0,139.79,139.8,139.79,139.8,7.0084829,1366898400,60.0
2013,4,25,15,0,139.101,140.6,139.101,140.6,12.8367565,1366902000,60.0
2013,4,25,16,0,141.011,141.02,141.011,141.02,1.287718,1366905600,60.0
2013,4,25,17,0,145.5,145.9,145.5,145.9,3.684233,1366909200,60.0
2013,4,25,18,0,146.52,147.0,146.52,147.0,2.225909,1366912800,60.0
2013,4,25,19,0,148.11,148.11,148.0,148.0,19.562672600000006,1366916400,60.0
2013,4,25,20,0,148.22,148.22,147.501,148.0,11.3373672,1366920000,60.0
2013,4,25,21,0,146.1,146.2,146.0,146.11,6.078166,1366923600,60.0
2013,4,25,22,0,145.0,145.0,144.22,145.0,9.384337,1366927200,60.0
2013,4,25,23,0,144.87,144.87,144.0,144.869,26.600360700000003,1366930800,60.0
2013,4,26,0,0,143.3,143.3,143.3,143.3,1.072858,1366934400,60.0
2013,4,26,1,0,145.69,145.69,145.69,145.69,12.0,1366938000,60.0
2013,4,26,2,0,143.8,143.8,143.32,143.32,0.59630007,1366941600,60.0
2013,4,26,3,0,142.52,143.4,142.02,142.02,16.4908888,1366945200,60.0
2013,4,26,4,0,140.79,140.8,140.3,140.8,2.8413089,1366948800,60.0
2013,4,26,5,0,140.915,140.915,139.15,139.161,26.2788293,1366952400,60.0
2013,4,26,6,0,130.112,131.19899999999998,128.0,129.0,55.068617,1366956000,60.0
2013,4,26,7,0,134.99,137.0,134.989,136.0,64.33952,1366959600,60.0
2013,4,26,8,0,136.34,136.34,136.34,136.34,0.0140524,1366963200,120.0
2013,4,26,9,1,135.889,136.085,135.889,136.085,13.397957,1366966860,120.0
2013,4,26,10,0,134.0,134.2,134.0,134.2,2.899565,1366970400,60.0
2013,4,26,11,0,131.421,131.421,130.011,130.011,12.6212646,1366974000,60.0
2013,4,26,12,0,129.001,130.0,128.999,130.0,5.3984557,1366977600,60.0
2013,4,26,13,0,128.12,128.12,128.012,128.012,2.179382,1366981200,60.0
2013,4,26,14,0,123.123,123.55,122.822,123.55,0.7734667,1366984800,60.0
2013,4,26,15,0,118.211,119.699,118.201,119.699,2.1201762000000004,1366988400,60.0
2013,4,26,16,0,122.122,122.89,122.122,122.89,6.850535000000002,1366992000,60.0
2013,4,26,17,0,123.88,123.99,123.88,123.99,1.91489,1366995600,60.0
2013,4,26,18,0,128.295,128.989,127.4,127.4,5.00402,1366999200,60.0
2013,4,26,19,0,126.563,127.689,126.563,126.564,5.8312544,1367002800,60.0
2013,4,26,20,0,124.001,124.001,124.001,124.001,0.073244,1367006400,60.0
2013,4,26,21,0,125.89,125.891,125.5,125.5,1.4872379999999998,1367010000,60.0
2013,4,26,22,0,130.611,131.0,130.5,131.0,1.3484302,1367013600,60.0
2013,4,26,23,0,131.531,132.69899999999998,131.531,132.69899999999998,17.59450924,1367017200,60.0
2013,4,27,0,0,130.7,130.7,130.611,130.611,0.1392997,1367020800,120.0
2013,4,27,1,0,130.04,130.04,129.5,129.61,18.5204804,1367024400,60.0
2013,4,27,2,0,128.43,128.43,128.40200000000002,128.40200000000002,11.3044204,1367028000,120.0
2013,4,27,3,0,130.0,130.0,130.0,130.0,19.2982,1367031600,60.0
2013,4,27,4,0,127.333,127.333,127.333,127.333,1.6,1367035200,60.0
2013,4,27,5,0,127.539,127.86,127.0,127.0,13.920288,1367038800,120.0
2013,4,27,6,0,128.11,128.752,128.1,128.752,1.5676523,1367042400,60.0
2013,4,27,7,0,130.221,130.23,130.221,130.221,1.1554239,1367046000,60.0
2013,4,27,8,1,130.9,130.9,130.7,130.7,0.19,1367049660,180.0
2013,4,27,9,0,130.002,130.002,130.002,130.002,1.25081,1367053200,60.0
2013,4,27,10,0,129.554,129.554,129.55,129.55,5.097139,1367056800,120.0
2013,4,27,11,0,129.93,129.93,129.93,129.93,0.17,1367060400,60.0
2013,4,27,12,0,130.005,130.005,130.0,130.0,7.818552,1367064000,60.0
2013,4,27,13,0,128.6,128.6,128.55,128.55,0.86,1367067600,60.0
2013,4,27,14,0,126.85,126.85,126.84,126.84,3.11397,1367071200,60.0
2013,4,27,15,0,128.099,128.099,127.828,127.828,0.0466932,1367074800,60.0
2013,4,27,16,0,126.9,127.5,126.602,126.602,0.505696,1367078400,60.0
2013,4,27,17,0,127.06,127.469,127.06,127.469,1.68063284,1367082000,60.0
2013,4,27,18,0,128.38,128.45,128.05,128.45,10.4576318,1367085600,60.0
2013,4,27,19,0,126.52,126.6,126.52,126.53,7.63239401,1367089200,60.0
2013,4,27,20,0,126.0,126.689,126.0,126.689,4.2741,1367092800,60.0
2013,4,27,21,0,125.56,125.56,125.53,125.53,30.000020000000006,1367096400,60.0
2013,4,27,22,0,126.001,126.002,126.0,126.0,7.380889999999999,1367100000,60.0
2013,4,27,23,1,125.99,126.0,125.99,126.0,6.842523,1367103660,180.0
2013,4,28,0,0,125.701,126.3,125.701,126.3,0.39000002,1367107200,60.0
2013,4,28,1,1,125.68,125.68,125.68,125.68,4.59058,1367110860,240.0
2013,4,28,2,0,122.7,122.7,122.7,122.7,0.7999996,1367114400,60.0
2013,4,28,3,0,121.601,121.601,121.601,121.601,0.3,1367118000,60.0
2013,4,28,4,0,122.481,122.481,122.481,122.481,0.2,1367121600,60.0
2013,4,28,5,0,121.1,122.5,121.099,122.0,48.83487078,1367125200,60.0
2013,4,28,6,1,121.176,121.2,120.22,121.2,9.6140349,1367128860,120.0
2013,4,28,7,0,121.06,121.06,121.06,121.06,0.04,1367132400,60.0
2013,4,28,8,0,122.669,122.669,122.0,122.0,3.60352596,1367136000,120.0
2013,4,28,9,1,122.11,122.11,122.11,122.11,0.08,1367139660,120.0
2013,4,28,10,0,124.2,124.6,124.2,124.6,0.11321,1367143200,180.0
2013,4,28,11,2,123.0,123.0,123.0,123.0,0.1,1367146920,180.0
2013,4,28,12,0,123.279,123.279,123.279,123.279,0.255852,1367150400,60.0
2013,4,28,13,0,122.0,122.0,122.0,122.0,0.14422820000000006,1367154000,60.0
2013,4,28,14,0,122.0,122.449,122.0,122.449,0.4880153,1367157600,180.0
2013,4,28,15,2,122.469,122.55,122.469,122.55,4.1799998999999985,1367161320,180.0
2013,4,28,16,0,122.66,122.66,122.66,122.66,0.024674400000000003,1367164800,60.0
2013,4,28,17,0,124.4,124.4,124.1,124.4,1.065164,1367168400,120.0
2013,4,28,18,0,124.01,124.01,124.01,124.01,0.4220503,1367172000,120.0
2013,4,28,19,2,124.841,124.969,124.841,124.954,0.844824,1367175720,180.0
2013,4,28,20,0,126.3,126.3,126.0,126.0,2.578002,1367179200,120.0
2013,4,28,21,0,126.49,126.69,126.49,126.69,14.344492,1367182800,180.0
2013,4,28,22,0,127.869,128.0,127.869,128.0,15.487457,1367186400,60.0
2013,4,28,23,1,126.4,126.5,126.3,126.5,0.52267174,1367190060,120.0
2013,4,29,0,0,127.89,127.89,127.89,127.89,0.409967,1367193600,60.0
2013,4,29,1,0,131.0,131.0,130.5,130.52100000000002,10.2021069,1367197200,60.0
2013,4,29,2,0,129.22,129.22,129.21,129.21,0.2109,1367200800,60.0
2013,4,29,3,0,129.0,129.02,129.0,129.02,0.16153499999999998,1367204400,60.0
2013,4,29,4,0,128.2,128.2,128.2,128.2,36.0504696,1367208000,60.0
2013,4,29,5,0,125.4,125.4,125.4,125.4,17.962338,1367211600,60.0
2013,4,29,6,0,126.0,126.0,126.0,126.0,0.143755,1367215200,120.0
2013,4,29,7,0,125.57,126.0,125.57,125.571,0.8801701,1367218800,120.0
2013,4,29,8,0,124.99,124.999,124.99,124.999,0.1562,1367222400,60.0
2013,4,29,9,4,125.99,126.03,125.99,126.03,0.1408809,1367226240,360.0
2013,4,29,10,0,126.37,126.9,126.37,126.9,3.3643462,1367229600,60.0
2013,4,29,11,3,126.01,126.01,126.01,126.01,3.889663,1367233380,240.0
2013,4,29,12,0,127.4,127.4,127.4,127.4,0.00441032,1367236800,60.0
2013,4,29,13,0,127.0,127.0,127.0,127.0,1.0,1367240400,120.0
2013,4,29,14,0,126.979,126.979,126.979,126.979,0.02,1367244000,60.0
2013,4,29,15,0,126.7,126.7,126.7,126.7,0.1228357,1367247600,120.0
2013,4,29,16,1,126.42,126.42,126.42,126.42,0.231,1367251260,240.0
2013,4,29,17,0,127.09,127.1,127.09,127.1,1.8938693,1367254800,180.0
2013,4,29,18,0,130.0,130.0,129.55,129.55,17.1631691,1367258400,60.0
2013,4,29,19,0,130.7,130.7,130.47,130.7,0.22921904,1367262000,60.0
2013,4,29,20,0,130.5,131.0,130.5,130.5,0.5539609000000001,1367265600,120.0
2013,4,29,21,0,134.01,134.4,134.0,134.2,66.72701965,1367269200,60.0
2013,4,29,22,0,134.998,135.0,134.88,135.0,8.13372782,1367272800,60.0
2013,4,29,23,0,135.9,135.989,135.89,135.95,34.857109,1367276400,60.0
2013,4,30,0,0,133.89,133.89,133.89,133.89,0.8998520000000001,1367280000,60.0
2013,4,30,1,0,133.39,133.39,133.39,133.39,1.1314438999999998,1367283600,60.0
2013,4,30,2,0,133.12,133.76,133.1,133.76,24.5953188,1367287200,60.0
2013,4,30,3,0,131.6,131.6,131.6,131.6,0.44,1367290800,60.0
2013,4,30,4,0,132.15,132.489,131.3,131.567,9.59792768,1367294400,60.0
2013,4,30,5,0,131.62,131.65,131.62,131.65,5.62336,1367298000,60.0
2013,4,30,6,0,132.822,132.822,132.822,132.822,1.89605,1367301600,60.0
2013,4,30,7,0,132.9,132.91,132.62,132.62,33.45558631,1367305200,60.0
2013,4,30,8,0,133.298,133.298,133.0,133.0,1.3390628,1367308800,60.0
2013,4,30,9,0,135.2,135.2,135.1,135.1,10.3974149,1367312400,60.0
2013,4,30,10,2,135.072,135.072,135.072,135.072,0.5765600000000001,1367316120,240.0
2013,4,30,11,1,134.75,134.75,134.6,134.6,9.409289,1367319660,120.0
2013,4,30,12,0,135.25,135.25,135.25,135.25,3.1044136000000004,1367323200,60.0
2013,4,30,13,0,134.0,134.0,134.0,134.0,0.3472726,1367326800,60.0
2013,4,30,14,0,133.97,133.97,133.96,133.96,3.321902,1367330400,60.0
2013,4,30,15,3,135.0,135.0,135.0,135.0,0.06,1367334180,240.0
2013,4,30,16,0,135.248,135.248,135.248,135.248,2.5564,1367337600,120.0
2013,4,30,17,0,134.64,134.7,134.62,134.63,2.5997116,1367341200,60.0
2013,4,30,18,0,135.02,135.02,135.02,135.02,0.0932718,1367344800,60.0
2013,4,30,19,0,135.1,135.29,135.1,135.29,1.641364,1367348400,60.0
2013,4,30,20,0,135.21,135.21,135.21,135.21,0.01,1367352000,60.0
2013,4,30,21,0,134.51,134.51,134.5,134.5,0.5859122,1367355600,60.0
2013,4,30,22,0,135.0,135.0,135.0,135.0,0.7,1367359200,120.0
2013,4,30,23,0,135.16,135.16,135.15,135.15,0.2891,1367362800,120.0
2013,5,1,0,0,132.79,132.799,132.79,132.799,4.59763497,1367366400,120.0
2013,5,1,1,0,132.1,132.1,131.99,131.99,132.000151,1367370000,60.0
2013,5,1,2,0,131.99,131.99,131.99,131.99,0.696349,1367373600,60.0
2013,5,1,3,0,131.69799999999998,131.69799999999998,131.69799999999998,131.69799999999998,1.0,1367377200,60.0
2013,5,1,4,0,131.239,131.57,131.239,131.57,62.391413,1367380800,60.0
2013,5,1,5,0,132.999,133.0,132.8,132.8,1.78175037,1367384400,60.0
2013,5,1,6,0,133.21,133.227,133.21,133.227,6.392,1367388000,60.0
2013,5,1,7,0,133.0,133.0,133.0,133.0,0.451119,1367391600,60.0
2013,5,1,8,0,133.369,133.369,133.369,133.369,0.01,1367395200,60.0
2013,5,1,9,0,133.24,133.24,133.24,133.24,0.363266,1367398800,180.0
2013,5,1,10,0,132.5,132.5,132.0,132.0,2.450554,1367402400,60.0
2013,5,1,11,0,133.289,133.29,133.0,133.01,9.3671362,1367406000,60.0
2013,5,1,12,0,132.5,132.5,132.5,132.5,0.14400000000000002,1367409600,60.0
2013,5,1,13,0,129.0,129.72,129.0,129.2,2.4509078,1367413200,60.0
2013,5,1,14,0,130.01,130.01,130.01,130.01,6.0,1367416800,60.0
2013,5,1,15,0,130.701,131.355,130.7,131.355,4.222215,1367420400,60.0
2013,5,1,16,0,129.5,129.5,129.241,129.241,6.892751,1367424000,60.0
2013,5,1,17,0,130.0,130.0,129.86,129.86,1.15012,1367427600,60.0
2013,5,1,18,1,128.5,128.5,128.101,128.101,0.34,1367431260,120.0
2013,5,1,19,0,128.12,128.51,128.12,128.12,1.1301045,1367434800,60.0
2013,5,1,20,1,128.999,128.999,128.999,128.999,0.307,1367438460,120.0
2013,5,1,21,0,129.78799999999998,129.79,129.78799999999998,129.79,0.986638,1367442000,60.0
2013,5,1,22,1,129.5,129.5,129.1,129.1,1.1812937,1367445660,120.0
2013,5,1,23,0,129.2,129.299,129.2,129.299,3.2804997000000005,1367449200,60.0
2013,5,2,0,0,128.5,128.5,128.5,128.5,0.989977,1367452800,60.0
2013,5,2,1,0,127.84,127.84,127.441,127.441,1.527531,1367456400,60.0
2013,5,2,2,0,126.699,126.699,126.3,126.3,2.337,1367460000,60.0
2013,5,2,3,0,123.88,124.0,123.217,123.311,12.45678667,1367463600,60.0
2013,5,2,4,0,118.6,119.099,118.003,119.099,39.9090394,1367467200,60.0
2013,5,2,5,0,113.5,113.51,113.5,113.5,10.0639613,1367470800,60.0
2013,5,2,6,0,118.907,119.0,118.907,119.0,8.182266199999999,1367474400,60.0
2013,5,2,7,0,119.05,119.05,118.5,119.0,8.1139098,1367478000,60.0
2013,5,2,8,0,114.091,114.5,113.5,114.5,2.09835,1367481600,60.0
2013,5,2,9,1,116.084,116.09,113.03,114.999,160.43152134,1367485260,120.0
2013,5,2,10,0,114.21,114.5,113.6,113.6,18.037009,1367488800,60.0
2013,5,2,11,0,112.01,112.5,112.01,112.5,60.56892396,1367492400,60.0
2013,5,2,12,0,115.149,115.149,115.149,115.149,0.5,1367496000,60.0
2013,5,2,13,2,115.55,115.55,115.32,115.32,0.246434,1367499720,180.0
2013,5,2,14,1,115.75,115.75,115.75,115.75,10.52955,1367503260,120.0
2013,5,2,15,0,117.31,117.31,117.17,117.17,1.305997,1367506800,60.0
2013,5,2,16,0,117.0,117.0,117.0,117.0,0.168863,1367510400,180.0
2013,5,2,17,0,122.61,122.8,122.61,122.8,0.67475,1367514000,60.0
2013,5,2,18,0,120.998,120.999,120.998,120.999,0.8865120000000001,1367517600,60.0
2013,5,2,19,0,121.001,121.111,120.61,120.61,7.006578,1367521200,60.0
2013,5,2,20,0,116.93,116.93,116.7,116.7,0.4321091,1367524800,60.0
2013,5,2,21,0,113.825,114.622,113.825,114.32,7.475579,1367528400,60.0
2013,5,2,22,0,109.5,110.0,109.15,110.0,19.5130021,1367532000,60.0
2013,5,2,23,0,108.5,109.0,108.0,108.5,98.98410729,1367535600,60.0
2013,5,3,0,0,102.161,102.161,102.05,102.06,39.2457129,1367539200,60.0
2013,5,3,1,0,99.5,99.995,99.5,99.515,15.652714800000002,1367542800,60.0
2013,5,3,2,0,106.86,106.86,105.0,105.81,66.48483065,1367546400,60.0
2013,5,3,3,0,105.735,106.0,105.735,106.0,1.466158,1367550000,60.0
2013,5,3,4,0,104.699,105.0,104.5,105.0,23.706633,1367553600,60.0
2013,5,3,5,0,106.0,106.0,105.939,105.939,4.302332,1367557200,60.0
2013,5,3,6,0,110.03,110.051,110.03,110.032,6.62499,1367560800,60.0
2013,5,3,7,0,111.96,113.0,111.72,112.889,16.8128618,1367564400,60.0
2013,5,3,8,0,108.0,108.299,108.0,108.0,1.9916918,1367568000,60.0
2013,5,3,9,0,106.798,106.798,106.798,106.798,0.8284950000000001,1367571600,60.0
2013,5,3,10,0,105.99,105.99,105.161,105.161,0.695,1367575200,120.0
2013,5,3,11,0,104.001,104.51,103.0,104.0,118.89712166,1367578800,60.0
2013,5,3,12,0,103.679,103.85,103.001,103.6,38.68289791,1367582400,60.0
2013,5,3,13,0,100.001,100.01,99.01,99.01,65.44873706,1367586000,60.0
2013,5,3,14,0,96.67,96.99,96.202,96.3,1.73638528,1367589600,60.0
2013,5,3,15,0,97.867,97.867,96.511,96.511,10.674764,1367593200,60.0
2013,5,3,16,0,96.365,96.989,96.365,96.51,6.6876503,1367596800,60.0
2013,5,3,17,0,93.9,93.999,93.501,93.6,8.45085526,1367600400,60.0
2013,5,3,18,0,87.455,88.529,86.9,86.9,17.11119407,1367604000,60.0
2013,5,3,19,0,91.5,91.5,90.8,90.999,8.7750691,1367607600,60.0
2013,5,3,20,0,86.79,86.79,86.0,86.03,113.1634739,1367611200,60.0
2013,5,3,21,0,81.02,81.97,81.02,81.97,54.812647,1367614800,60.0
2013,5,3,22,0,81.5,83.412,81.5,83.412,36.4261866,1367618400,60.0
2013,5,3,23,0,90.95,91.5,90.95,91.5,6.2472102,1367622000,60.0
2013,5,4,0,0,95.991,96.0,94.591,94.591,35.431043,1367625600,60.0
2013,5,4,1,0,92.48,92.51,92.1,92.45,29.1697222,1367629200,60.0
2013,5,4,2,0,93.2,93.2,93.0,93.0,2.356631,1367632800,60.0
2013,5,4,3,0,93.735,93.79,93.735,93.762,0.5525585,1367636400,60.0
2013,5,4,4,0,92.0,92.0,91.521,91.521,2.50000136,1367640000,60.0
2013,5,4,5,0,90.955,90.956,90.955,90.956,0.2128363,1367643600,120.0
2013,5,4,6,0,92.9,93.35,92.9,93.35,2.1408156000000003,1367647200,60.0
2013,5,4,7,0,92.0,92.0,92.0,92.0,0.099998,1367650800,60.0
2013,5,4,8,0,92.444,93.0,92.444,93.0,0.7380800000000001,1367654400,60.0
2013,5,4,9,0,98.59,98.83,98.59,98.59,25.949105,1367658000,60.0
2013,5,4,10,0,93.901,94.797,93.901,94.5,5.075586,1367661600,60.0
2013,5,4,11,0,95.698,95.7,95.203,95.203,2.1,1367665200,60.0
2013,5,4,12,0,95.9,95.9,95.9,95.9,0.1,1367668800,60.0
2013,5,4,13,0,95.6,95.6,95.5,95.5,5.994,1367672400,60.0
2013,5,4,14,0,96.701,97.399,96.7,96.703,0.881492,1367676000,120.0
2013,5,4,15,0,96.889,96.889,96.889,96.889,0.51,1367679600,60.0
2013,5,4,16,0,100.0,100.217,100.0,100.217,1.6692049999999998,1367683200,60.0
2013,5,4,17,0,102.1,102.8,102.02,102.79,5.0138231,1367686800,60.0
2013,5,4,18,2,103.78,103.8,103.78,103.8,1.9136567,1367690520,180.0
2013,5,4,19,0,101.335,101.41,101.335,101.41,1.544,1367694000,60.0
2013,5,4,20,0,103.101,103.101,102.104,102.5,83.0407692,1367697600,60.0
2013,5,4,21,0,103.55,103.8,103.55,103.8,78.50001,1367701200,60.0
2013,5,4,22,0,106.82,106.898,106.81,106.898,5.93868703,1367704800,60.0
2013,5,4,23,0,109.0,109.2,109.0,109.189,11.948957,1367708400,120.0
2013,5,5,0,0,109.95,110.95,109.4,109.98,10.5790311,1367712000,60.0
2013,5,5,1,0,113.156,113.266,112.39,113.12,20.1522022,1367715600,60.0
2013,5,5,2,0,115.0,115.898,115.0,115.0,125.207024,1367719200,60.0
2013,5,5,3,0,111.761,111.94,111.761,111.94,3.16838,1367722800,60.0
2013,5,5,4,0,112.01,112.5,112.01,112.01,25.544301,1367726400,60.0
2013,5,5,5,0,110.78,110.78,110.78,110.78,1.1886,1367730000,60.0
2013,5,5,6,0,112.9,114.0,112.9,114.0,16.7737946,1367733600,60.0
2013,5,5,7,0,114.17,114.179,114.17,114.179,2.77699996,1367737200,60.0
2013,5,5,8,0,112.75,112.75,112.707,112.707,0.5113,1367740800,60.0
2013,5,5,9,0,111.49,111.49,111.49,111.49,0.14990288,1367744400,60.0
2013,5,5,10,0,112.25,112.27,112.07,112.07,0.730276,1367748000,60.0
2013,5,5,11,0,113.901,115.54,113.901,114.5,73.39201920000002,1367751600,60.0
2013,5,5,12,0,116.698,116.95,116.698,116.95,5.251648,1367755200,60.0
2013,5,5,13,0,116.502,117.0,116.502,117.0,2.33922,1367758800,60.0
2013,5,5,14,0,115.802,116.0,115.802,116.0,9.4706295,1367762400,60.0
2013,5,5,15,0,116.116,116.22,116.116,116.22,1.1364731,1367766000,60.0
2013,5,5,16,0,114.294,114.33,114.294,114.294,1.0689275,1367769600,60.0
2013,5,5,17,0,108.5,108.5,108.001,108.5,4.165031,1367773200,60.0
2013,5,5,18,0,110.431,111.5,110.431,110.501,48.7845268,1367776800,60.0
2013,5,5,19,0,108.37,108.39,108.37,108.39,10.6223378,1367780400,60.0
2013,5,5,20,0,110.774,112.0,109.943,110.251,17.47856058,1367784000,60.0
2013,5,5,21,0,111.41,111.999,111.41,111.41,0.8870565,1367787600,60.0
2013,5,5,22,0,111.01,111.119,111.01,111.119,0.510351,1367791200,60.0
2013,5,5,23,0,111.94,111.99,111.7,111.99,17.340193600000006,1367794800,60.0
2013,5,6,0,0,113.5,113.5,112.503,113.479,7.54279779,1367798400,60.0
2013,5,6,1,0,113.81,113.81,113.63,113.63,1.69321,1367802000,60.0
2013,5,6,2,0,113.93,113.93,113.93,113.93,0.1902345,1367805600,60.0
2013,5,6,3,0,113.368,113.9,113.368,113.9,7.5006607,1367809200,60.0
2013,5,6,4,0,114.7,114.7,114.4,114.7,4.9270963,1367812800,60.0
2013,5,6,5,0,115.0,115.0,115.0,115.0,25.02167,1367816400,60.0
2013,5,6,6,0,114.76,114.76,114.75,114.75,0.111,1367820000,60.0
2013,5,6,7,0,115.31,115.31,115.2,115.2,0.63,1367823600,60.0
2013,5,6,8,0,114.39,114.39,114.1,114.1,5.06388,1367827200,60.0
2013,5,6,9,0,115.01,115.01,115.01,115.01,0.24,1367830800,120.0
2013,5,6,10,0,116.222,116.5,116.222,116.222,4.5165824,1367834400,60.0
2013,5,6,11,0,115.3,115.3,115.3,115.3,6.07,1367838000,360.0
2013,5,6,12,0,117.8,117.8,117.8,117.8,1.0531928999999998,1367841600,60.0
2013,5,6,13,0,117.499,117.499,117.3,117.3,13.0870359,1367845200,60.0
2013,5,6,14,0,115.988,115.99,115.8,115.986,1.40494,1367848800,60.0
2013,5,6,15,0,117.5,118.196,117.0,117.3,9.2930095,1367852400,60.0
2013,5,6,16,0,119.0,119.269,119.0,119.0,5.703068,1367856000,60.0
2013,5,6,17,0,118.211,118.211,118.02,118.02,2.91183698,1367859600,60.0
2013,5,6,18,0,119.1,119.59,119.01,119.01,2.40170982,1367863200,60.0
2013,5,6,19,0,119.0,119.49,119.0,119.0,3.2499305,1367866800,60.0
2013,5,6,20,0,118.8,118.8,118.71,118.71,18.5097992,1367870400,60.0
2013,5,6,21,0,120.0,120.4,120.0,120.0,1.9316335,1367874000,60.0
2013,5,6,22,0,119.77,119.77,119.77,119.77,1.0139941,1367877600,60.0
2013,5,6,23,0,118.65,118.65,118.65,118.65,0.01,1367881200,60.0
2013,5,7,0,0,115.724,115.924,115.524,115.524,0.3160042,1367884800,60.0
2013,5,7,1,1,117.12,117.12,117.12,117.12,0.0936,1367888460,120.0
2013,5,7,2,0,117.5,117.5,117.5,117.5,0.149404,1367892000,60.0
2013,5,7,3,0,117.99,118.0,117.986,117.986,15.34421,1367895600,60.0
2013,5,7,4,0,117.46,117.46,117.46,117.46,0.186166,1367899200,60.0
2013,5,7,5,0,115.661,115.661,115.28,115.28,33.1207718,1367902800,60.0
2013,5,7,6,0,111.88,111.9,111.88,111.9,5.835312999999998,1367906400,60.0
2013,5,7,7,0,108.499,109.718,108.2,108.698,73.5351022,1367910000,60.0
2013,5,7,8,0,108.99,108.99,108.99,108.99,14.9692137,1367913600,60.0
2013,5,7,9,1,110.8,110.8,110.8,110.8,0.324857,1367917260,180.0
2013,5,7,10,0,110.007,110.007,110.0,110.0,2.0513289,1367920800,60.0
2013,5,7,11,0,108.51,108.51,107.76,107.76,1.7430869999999998,1367924400,60.0
2013,5,7,12,0,105.021,105.021,105.021,105.021,0.16405,1367928000,60.0
2013,5,7,13,0,104.99,105.02,104.78,104.78,5.157284,1367931600,60.0
2013,5,7,14,0,105.039,105.4,105.0,105.4,3.5211116,1367935200,60.0
2013,5,7,15,0,108.03,108.23,107.83,108.23,11.334874,1367938800,60.0
2013,5,7,16,0,107.42,107.65,107.42,107.65,4.58304,1367942400,60.0
2013,5,7,17,0,106.412,106.413,106.412,106.413,3.635580000000001,1367946000,60.0
2013,5,7,18,0,107.95,108.0,107.95,108.0,0.07,1367949600,120.0
2013,5,7,19,0,108.812,108.812,108.811,108.812,1.9596295,1367953200,60.0
2013,5,7,20,0,109.2,109.548,109.02,109.548,12.648316,1367956800,60.0
2013,5,7,21,0,107.2,107.2,107.0,107.0,26.13,1367960400,60.0
2013,5,7,22,0,104.02,104.02,104.02,104.02,1.227171,1367964000,60.0
2013,5,7,23,0,104.0,104.0,103.998,103.998,1.262914,1367967600,60.0
2013,5,8,0,0,103.737,103.737,102.01,103.0,132.107098,1367971200,60.0
2013,5,8,1,0,105.713,105.713,105.37,105.5,25.840480300000007,1367974800,60.0
2013,5,8,2,0,107.861,108.0,107.5,108.0,7.891625,1367978400,60.0
2013,5,8,3,0,106.54,106.54,106.54,106.54,1.0293371,1367982000,60.0
2013,5,8,4,0,106.135,106.135,106.001,106.001,2.3040000000000003,1367985600,60.0
2013,5,8,5,0,106.35,106.75,106.35,106.35,0.40999987,1367989200,60.0
2013,5,8,6,0,107.99,107.99,107.896,107.99,1.05984,1367992800,60.0
2013,5,8,7,0,108.13,108.13,108.13,108.13,3.714,1367996400,60.0
2013,5,8,8,0,108.25,108.25,108.18,108.18,3.9934025,1368000000,60.0
2013,5,8,9,0,109.94,109.94,109.94,109.94,0.05,1368003600,60.0
2013,5,8,10,0,108.26,109.126,108.26,109.126,6.836216,1368007200,60.0
2013,5,8,11,0,110.49,110.717,110.0,110.66,5.635276,1368010800,60.0
2013,5,8,12,0,111.767,112.0,111.767,112.0,1.38458,1368014400,60.0
2013,5,8,13,0,111.89,111.89,111.89,111.89,0.05,1368018000,60.0
2013,5,8,14,0,110.001,110.002,110.0,110.002,13.595678,1368021600,60.0
2013,5,8,15,0,109.002,109.002,108.5,109.0,0.6766230999999999,1368025200,60.0
2013,5,8,16,0,109.02,109.529,109.02,109.512,0.1968102,1368028800,60.0
2013,5,8,17,0,111.0,111.0,110.961,110.961,3.127573,1368032400,60.0
2013,5,8,18,0,110.005,110.005,110.005,110.005,0.0600309,1368036000,60.0
2013,5,8,19,0,109.198,109.198,109.198,109.198,0.0100227,1368039600,60.0
2013,5,8,20,0,109.48,109.48,108.71,108.71,7.86683,1368043200,60.0
2013,5,8,21,0,108.83,108.83,108.83,108.83,2.1,1368046800,60.0
2013,5,8,22,0,108.9,108.9,108.6,108.6,0.2,1368050400,60.0
2013,5,8,23,0,108.139,108.139,108.139,108.139,0.58,1368054000,60.0
2013,5,9,0,0,108.8,108.8,108.62,108.62,3.0408158,1368057600,60.0
2013,5,9,1,0,108.95,108.95,108.95,108.95,2.505,1368061200,60.0
2013,5,9,2,0,109.09,109.09,109.09,109.09,0.5430016,1368064800,60.0
2013,5,9,3,1,109.71,109.71,109.7,109.7,1.988419,1368068460,120.0
2013,5,9,4,0,109.5,109.5,109.3,109.3,1.0112183,1368072000,60.0
2013,5,9,5,0,108.99,108.99,108.99,108.99,1.503,1368075600,60.0
2013,5,9,6,0,108.71,108.71,108.51,108.51,26.89001,1368079200,360.0
2013,5,9,7,1,108.54,108.54,108.54,108.54,0.012,1368082860,120.0
2013,5,9,8,0,108.901,109.0,108.5,109.0,4.673243,1368086400,240.0
2013,5,9,9,0,108.77,108.77,108.76,108.76,25.426,1368090000,120.0
2013,5,9,10,1,108.7,108.7,108.7,108.7,0.015,1368093660,120.0
2013,5,9,11,0,107.939,108.0,107.939,108.0,37.815202,1368097200,60.0
2013,5,9,12,0,106.05,106.051,106.01,106.01,3.37403869,1368100800,60.0
2013,5,9,13,0,108.78,108.999,108.477,108.78,4.62123656,1368104400,60.0
2013,5,9,14,0,107.9,107.9,107.88,107.88,0.754,1368108000,60.0
2013,5,9,15,3,108.66,108.66,108.66,108.66,0.763,1368111780,240.0
2013,5,9,16,1,108.31,108.31,108.31,108.31,0.11,1368115260,420.0
2013,5,9,17,1,108.01,108.01,108.01,108.01,0.510836,1368118860,480.0
2013,5,9,18,0,107.65,107.75,107.5,107.5,13.2514491,1368122400,60.0
2013,5,9,19,0,107.5,107.5,107.3,107.3,22.245065,1368126000,240.0
2013,5,9,20,0,107.421,107.421,107.421,107.421,1.0,1368129600,60.0
2013,5,9,21,1,107.45,107.45,107.45,107.45,0.714734,1368133260,120.0
2013,5,9,22,0,107.4,107.4,107.4,107.4,0.871816,1368136800,60.0
2013,5,9,23,0,108.36,108.58,108.36,108.58,0.5979899999999999,1368140400,60.0
2013,5,10,0,2,108.037,108.037,108.037,108.037,1.0,1368144120,180.0
2013,5,10,1,0,107.9,107.9,107.9,107.9,0.8953270000000001,1368147600,180.0
2013,5,10,2,0,108.99,109.0,108.99,109.0,12.6825936,1368151200,60.0
2013,5,10,3,0,108.545,108.606,108.54,108.606,3.105008,1368154800,60.0
2013,5,10,4,3,108.69,108.739,108.69,108.739,1.50300019,1368158580,240.0
2013,5,10,5,0,108.98,108.98,108.98,108.98,1.915223,1368162000,60.0
2013,5,10,6,0,108.07,108.07,108.031,108.031,0.1086026,1368165600,60.0
2013,5,10,7,0,108.2,108.2,108.15,108.15,0.5273,1368169200,60.0
2013,5,10,8,0,108.099,108.099,108.06,108.06,0.0211,1368172800,120.0
2013,5,10,9,2,108.09,108.09,108.09,108.09,0.0974511,1368176520,180.0
2013,5,10,10,1,108.57,108.78,108.415,108.415,1.41052592,1368180060,240.0
2013,5,10,11,0,108.47,108.47,108.03,108.03,0.08710319999999999,1368183600,60.0
2013,5,10,12,1,108.13,108.13,108.13,108.13,0.0119914,1368187260,120.0
2013,5,10,13,2,108.78,108.79,108.78,108.79,1.199698,1368190920,600.0
2013,5,10,14,3,108.41,108.41,108.34,108.34,0.30000053,1368194580,360.0
2013,5,10,15,2,108.5,108.5,108.5,108.5,0.02,1368198120,180.0
2013,5,10,16,0,108.55,108.55,108.55,108.55,0.01,1368201600,120.0
2013,5,10,17,0,108.724,108.999,108.724,108.999,0.599928,1368205200,60.0
2013,5,10,18,0,110.81,110.81,110.77,110.799,1.228731,1368208800,60.0
2013,5,10,19,0,112.25,112.25,112.04,112.04,5.2,1368212400,60.0
2013,5,10,20,0,112.1,112.43,112.1,112.43,8.2234433,1368216000,60.0
2013,5,10,21,0,112.27,112.5,112.27,112.48,8.076994000000001,1368219600,60.0
2013,5,10,22,0,115.02,115.11,115.01,115.11,2.130098,1368223200,60.0
2013,5,10,23,0,114.0,114.0,113.5,113.5,13.8374719,1368226800,60.0
2013,5,11,0,0,114.9,114.91,114.9,114.9,7.87171,1368230400,60.0
2013,5,11,1,0,114.499,115.33,114.499,115.33,15.2419976,1368234000,60.0
2013,5,11,2,0,113.999,113.999,113.999,113.999,0.8466239999999999,1368237600,60.0
2013,5,11,3,0,113.501,113.501,113.501,113.501,5.0,1368241200,60.0
2013,5,11,4,0,112.99,112.99,112.99,112.99,1.5657,1368244800,60.0
2013,5,11,5,0,112.556,112.75,112.51,112.556,0.2479224,1368248400,60.0
2013,5,11,6,0,113.301,113.301,113.3,113.3,2.540003,1368252000,60.0
2013,5,11,7,0,112.958,112.958,112.958,112.958,0.410111,1368255600,60.0
2013,5,11,8,1,112.855,112.855,112.855,112.855,0.13105999999999998,1368259260,180.0
2013,5,11,9,0,112.81,112.81,112.76,112.76,7.826810000000001,1368262800,60.0
2013,5,11,10,0,113.0,113.0,113.0,113.0,0.031,1368266400,60.0
2013,5,11,11,1,113.268,113.268,113.268,113.268,0.15468004,1368270060,180.0
2013,5,11,12,0,113.25,113.25,113.25,113.25,0.6075510000000001,1368273600,240.0
2013,5,11,13,1,112.91,112.91,112.91,112.91,0.672,1368277260,120.0
2013,5,11,14,1,112.99,112.99,112.99,112.99,0.5200471999999999,1368280860,240.0
2013,5,11,15,0,113.0,113.0,113.0,113.0,0.018000000000000002,1368284400,180.0
2013,5,11,16,0,112.3,112.3,112.3,112.3,0.0131335,1368288000,60.0
2013,5,11,17,0,110.96,110.96,110.96,110.96,2.02532,1368291600,60.0
2013,5,11,18,0,111.34,111.35,111.34,111.35,4.6363473,1368295200,60.0
2013,5,11,19,1,111.99,111.99,111.91,111.91,0.6539470000000001,1368298860,120.0
2013,5,11,20,0,112.99,113.1,112.99,113.1,17.03597493,1368302400,60.0
2013,5,11,21,0,113.101,113.101,113.101,113.101,0.0424471,1368306000,120.0
2013,5,11,22,0,112.833,113.29,112.764,113.29,0.2185,1368309600,240.0
2013,5,11,23,0,112.798,112.798,112.52,112.52,0.038,1368313200,60.0
2013,5,12,0,0,112.124,112.124,112.123,112.123,0.417088,1368316800,60.0
2013,5,12,1,1,112.409,112.419,112.409,112.419,1.3438703,1368320460,240.0
2013,5,12,2,0,112.001,112.48,112.001,112.48,4.580001,1368324000,120.0
2013,5,12,3,0,111.779,111.779,111.55,111.55,0.64,1368327600,120.0
2013,5,12,4,1,111.979,111.979,111.798,111.798,2.43697,1368331260,120.0
2013,5,12,5,2,111.59,111.59,111.4,111.4,31.7647742,1368334920,180.0
2013,5,12,6,2,111.46,111.46,111.46,111.46,0.1,1368338520,180.0
2013,5,12,7,0,111.275,111.275,111.275,111.275,0.019818400000000003,1368342000,120.0
2013,5,12,8,1,112.0,112.05,112.0,112.0,2.4273568,1368345660,180.0
2013,5,12,9,0,112.196,112.196,112.195,112.195,1.67227,1368349200,120.0
2013,5,12,10,0,112.01,112.01,112.01,112.01,0.159,1368352800,60.0
2013,5,12,11,0,111.707,111.707,111.7,111.7,2.46,1368356400,60.0
2013,5,12,12,0,112.208,112.208,112.208,112.208,0.02,1368360000,120.0
2013,5,12,13,0,112.85,112.85,112.85,112.85,0.969587,1368363600,60.0
2013,5,12,14,0,112.488,112.488,112.488,112.488,0.015,1368367200,60.0
2013,5,12,15,0,111.997,111.997,111.997,111.997,0.0570196,1368370800,120.0
2013,5,12,16,0,112.2,112.2,112.2,112.2,0.1804,1368374400,60.0
2013,5,12,17,0,112.251,112.499,112.251,112.499,1.275471,1368378000,120.0
2013,5,12,18,0,112.09,112.09,112.09,112.09,0.029,1368381600,240.0
2013,5,12,19,0,112.0,112.0,112.0,112.0,0.723341,1368385200,60.0
2013,5,12,20,0,111.899,111.899,111.899,111.899,0.06,1368388800,60.0
2013,5,12,21,0,111.923,112.366,111.923,112.366,0.0842952,1368392400,120.0
2013,5,12,22,0,111.322,111.322,111.32,111.32,2.0630040000000003,1368396000,60.0
2013,5,12,23,1,111.48,111.48,111.48,111.48,0.0390206,1368399660,180.0
2013,5,13,0,0,110.101,110.101,110.1,110.1,50.1438107,1368403200,60.0
2013,5,13,1,0,110.21,110.21,110.21,110.21,0.1263283,1368406800,60.0
2013,5,13,2,0,111.0,111.0,111.0,111.0,0.11041199999999997,1368410400,60.0
2013,5,13,3,3,110.8,110.8,110.799,110.799,0.718932,1368414180,360.0
2013,5,13,4,0,109.94,109.94,109.94,109.94,0.11934469999999997,1368417600,120.0
2013,5,13,5,0,110.9,110.9,110.9,110.9,0.1197,1368421200,60.0
2013,5,13,6,0,111.0,111.0,111.0,111.0,0.625888,1368424800,60.0
2013,5,13,7,0,111.066,111.066,111.066,111.066,0.226307,1368428400,60.0
2013,5,13,8,4,111.269,111.269,111.269,111.269,0.01002,1368432240,300.0
2013,5,13,9,0,111.279,111.279,111.05,111.05,4.289312000000002,1368435600,600.0
2013,5,13,10,1,111.91,111.91,111.91,111.91,0.0918,1368439260,180.0
2013,5,13,11,0,112.09,112.09,112.089,112.09,1.26907,1368442800,60.0
2013,5,13,12,0,112.248,112.248,112.248,112.248,0.0142885,1368446400,120.0
2013,5,13,13,0,111.97,111.97,111.97,111.97,0.0510107,1368450000,60.0
2013,5,13,14,0,111.0,111.0,111.0,111.0,0.05,1368453600,60.0
2013,5,13,15,0,111.35,111.35,111.35,111.35,0.01,1368457200,60.0
2013,5,13,16,0,111.0,111.0,111.0,111.0,0.0254031,1368460800,60.0
2013,5,13,17,1,111.16,111.16,111.16,111.16,0.01,1368464460,240.0
2013,5,13,18,2,112.0,112.1,112.0,112.1,9.875721,1368468120,180.0
2013,5,13,19,3,112.01,112.01,112.01,112.01,0.2631,1368471780,240.0
2013,5,13,20,0,112.55,112.55,112.55,112.55,0.22,1368475200,60.0
2013,5,13,21,0,112.92,112.92,112.91,112.91,3.453064,1368478800,60.0
2013,5,13,22,0,112.999,112.999,112.999,112.999,3.9064,1368482400,60.0
2013,5,13,23,0,112.98,112.98,112.98,112.98,0.14,1368486000,60.0
2013,5,14,0,0,113.1,113.1,113.1,113.1,0.2019796,1368489600,60.0
2013,5,14,1,0,113.18,113.18,113.18,113.18,0.0778097,1368493200,60.0
2013,5,14,2,1,112.99,112.99,112.99,112.99,0.353175,1368496860,180.0
2013,5,14,3,1,112.8,112.8,112.8,112.8,0.1216855,1368500460,240.0
2013,5,14,4,0,113.14,113.14,113.14,113.14,0.00930388,1368504000,120.0
2013,5,14,5,0,112.41,112.41,112.405,112.41,2.1682606,1368507600,60.0
2013,5,14,6,0,112.76,112.76,112.76,112.76,1.0,1368511200,60.0
2013,5,14,7,0,112.8,112.8,112.8,112.8,1.0745124,1368514800,60.0
2013,5,14,8,0,112.699,112.699,112.699,112.699,0.2332636,1368518400,120.0
2013,5,14,9,1,113.12,113.12,113.12,113.12,0.1959997,1368522060,240.0
2013,5,14,10,0,113.01,113.01,113.01,113.01,0.00789146,1368525600,60.0
2013,5,14,11,1,112.86,112.86,112.4,112.4,0.05,1368529260,300.0
2013,5,14,12,0,112.358,112.429,112.11,112.11,12.0823838,1368532800,60.0
2013,5,14,13,5,112.52,112.52,112.52,112.52,0.145263,1368536700,540.0
2013,5,14,14,0,112.842,112.842,112.07,112.84,6.7300027999999985,1368540000,60.0
2013,5,14,15,0,112.221,112.221,112.221,112.221,0.1483859,1368543600,60.0
2013,5,14,16,0,112.896,112.99,112.896,112.99,0.20563,1368547200,120.0
2013,5,14,17,1,113.0,113.0,113.0,113.0,0.4,1368550860,120.0
2013,5,14,18,2,113.02,113.185,113.02,113.185,0.7783863,1368554520,360.0
2013,5,14,19,0,113.24,113.36,113.24,113.36,1.6839419999999998,1368558000,60.0
2013,5,14,20,0,113.699,113.7,113.699,113.699,72.780192,1368561600,60.0
2013,5,14,21,0,113.184,113.26,113.184,113.199,24.6245563,1368565200,60.0
2013,5,14,22,0,114.0,114.04,113.99,114.04,15.277926999999998,1368568800,120.0
2013,5,14,23,0,113.69,113.69,113.69,113.69,0.4373404,1368572400,60.0
2013,5,15,0,1,113.85,113.85,113.849,113.849,0.4314163,1368576060,120.0
2013,5,15,1,0,113.999,114.0,113.999,113.999,0.78267682,1368579600,60.0
2013,5,15,2,0,113.901,113.99,113.79,113.79,1.12,1368583200,60.0
2013,5,15,3,0,113.299,113.299,113.16,113.16,0.02,1368586800,60.0
2013,5,15,4,0,113.49,113.49,113.49,113.49,2.0,1368590400,60.0
2013,5,15,5,0,110.446,110.5,110.11,110.446,40.26594051,1368594000,60.0
2013,5,15,6,0,109.26,109.26,109.26,109.26,0.192788,1368597600,60.0
2013,5,15,7,0,108.07,108.07,108.0,108.05,12.3536206,1368601200,60.0
2013,5,15,8,0,106.855,106.989,106.7,106.8,7.15855421,1368604800,60.0
2013,5,15,9,0,104.15,104.15,103.73,103.73,19.5679132,1368608400,60.0
2013,5,15,10,0,99.5,100.0,99.5,100.0,6.6092531,1368612000,60.0
2013,5,15,11,0,102.08,102.08,102.08,102.08,0.0162447,1368615600,60.0
2013,5,15,12,0,103.0,103.0,102.824,102.824,1.8062109,1368619200,60.0
2013,5,15,13,0,103.07,103.3,103.0,103.0,29.92147371,1368622800,60.0
2013,5,15,14,0,105.34,105.81,105.035,105.81,11.34684,1368626400,60.0
2013,5,15,15,0,105.89,105.9,105.5,105.9,1.1587841,1368630000,60.0
2013,5,15,16,0,109.0,110.04,109.0,110.01,103.4044404,1368633600,60.0
2013,5,15,17,0,107.15,107.2,107.15,107.2,1.294547,1368637200,60.0
2013,5,15,18,0,107.49,107.49,107.49,107.49,0.03,1368640800,60.0
2013,5,15,19,0,108.879,108.89,108.8,108.8,3.445474,1368644400,60.0
2013,5,15,20,0,107.734,107.949,107.734,107.949,0.4814019000000001,1368648000,240.0
2013,5,15,21,3,107.121,107.121,107.121,107.121,0.0966715,1368651780,240.0
2013,5,15,22,0,107.62,107.62,107.62,107.62,1.0,1368655200,120.0
2013,5,15,23,0,107.091,107.511,107.091,107.511,1.6018197,1368658800,60.0
2013,5,16,0,1,108.14,108.14,107.7,107.7,1.953864,1368662460,180.0
2013,5,16,1,0,108.41,108.41,107.8,108.35,25.7870603,1368666000,60.0
2013,5,16,2,0,108.77,108.77,108.77,108.77,0.13147,1368669600,120.0
2013,5,16,3,0,108.2,108.2,107.71,108.0,3.487217,1368673200,60.0
2013,5,16,4,0,103.6,103.6,103.0,103.0,55.8961622,1368676800,60.0
2013,5,16,5,0,103.2,103.3,103.2,103.3,6.8004345,1368680400,60.0
2013,5,16,6,0,106.0,106.0,105.082,105.082,0.032,1368684000,60.0
2013,5,16,7,0,104.176,104.176,104.176,104.176,0.1,1368687600,60.0
2013,5,16,8,0,103.8,103.8,103.8,103.8,8.208604,1368691200,60.0
2013,5,16,9,0,105.0,105.0,104.999,105.0,1.3998,1368694800,60.0
2013,5,16,10,0,106.9,107.0,106.8,107.0,15.614897,1368698400,60.0
2013,5,16,11,0,107.06,107.06,107.06,107.06,0.05,1368702000,60.0
2013,5,16,12,0,107.04,107.47,107.0,107.47,2.9662,1368705600,60.0
2013,5,16,13,0,107.919,107.92,107.919,107.92,1.0,1368709200,120.0
2013,5,16,14,1,107.597,107.6,107.597,107.6,1.0199957,1368712860,120.0
2013,5,16,15,0,106.14,106.14,106.13,106.13,0.8990004,1368716400,120.0
2013,5,16,16,0,106.85,107.06,106.85,107.06,0.49999998,1368720000,60.0
2013,5,16,17,2,106.5,106.5,106.5,106.5,4.2383824,1368723720,180.0
2013,5,16,18,2,105.3,105.5,105.3,105.5,0.585695,1368727320,180.0
2013,5,16,19,4,106.0,106.01,106.0,106.0,33.430748,1368731040,360.0
2013,5,16,20,0,105.92,105.92,105.92,105.92,0.0920896,1368734400,60.0
2013,5,16,21,0,106.23,106.23,106.23,106.23,0.31061700000000003,1368738000,180.0
2013,5,16,22,0,106.723,106.723,106.674,106.674,0.4305303,1368741600,60.0
2013,5,16,23,0,107.09,107.1,107.09,107.1,1.05,1368745200,180.0
2013,5,17,0,0,108.11,108.11,108.11,108.11,1.0,1368748800,60.0
2013,5,17,1,0,107.9,107.9,107.9,107.9,8.738380000000001,1368752400,60.0
2013,5,17,2,1,107.0,107.0,107.0,107.0,0.34877040000000004,1368756060,120.0
2013,5,17,3,3,107.542,108.19,107.417,107.417,31.5543727,1368759780,360.0
2013,5,17,4,0,107.74,107.74,107.74,107.74,0.46621745,1368763200,60.0
2013,5,17,5,0,107.6,108.0,107.42,108.0,1.140552,1368766800,60.0
2013,5,17,6,0,107.67,108.0,107.67,108.0,14.5761362,1368770400,60.0
2013,5,17,7,0,108.1,108.1,108.1,108.1,2.27,1368774000,60.0
2013,5,17,8,0,108.699,108.699,108.4,108.599,8.17212,1368777600,60.0
2013,5,17,9,0,108.9,109.0,108.9,109.0,2.63735,1368781200,60.0
2013,5,17,10,1,109.132,109.132,109.132,109.132,0.18,1368784860,180.0
2013,5,17,11,1,108.689,108.689,108.689,108.689,2.0,1368788460,360.0
2013,5,17,12,0,108.75,108.75,108.51,108.51,5.6398902,1368792000,60.0
2013,5,17,13,0,108.55,108.55,108.55,108.55,0.218994,1368795600,60.0
2013,5,17,14,4,108.51,108.51,108.51,108.51,0.0368,1368799440,300.0
2013,5,17,15,2,108.61,108.99,108.61,108.99,1.0479998,1368802920,180.0
2013,5,17,16,0,109.34,109.34,109.34,109.34,5.000004,1368806400,120.0
2013,5,17,17,0,107.89,107.89,107.791,107.791,18.66,1368810000,120.0
2013,5,17,18,0,108.0,108.0,108.0,108.0,3.2041,1368813600,120.0
2013,5,17,19,0,108.0,108.0,108.0,108.0,8.44,1368817200,60.0
2013,5,17,20,1,107.73,107.73,107.73,107.73,0.01002,1368820860,180.0
2013,5,17,21,1,108.499,108.5,108.499,108.5,1.81599,1368824460,180.0
2013,5,17,22,0,109.1,109.1,109.0,109.0,1.3942117,1368828000,60.0
2013,5,17,23,0,110.11,110.11,110.11,110.11,2.2467631,1368831600,60.0
2013,5,18,0,0,109.989,109.99,109.989,109.99,1.038323,1368835200,60.0
2013,5,18,1,0,110.224,110.5,110.224,110.5,25.6820736,1368838800,60.0
2013,5,18,2,0,112.5,112.69,112.23,112.23,4.66529307,1368842400,60.0
2013,5,18,3,0,113.38,113.38,113.2,113.2,2.3578369,1368846000,60.0
2013,5,18,4,0,110.65,111.499,110.65,111.04,3.5500004,1368849600,60.0
2013,5,18,5,0,111.25,111.5,111.01,111.5,4.73999989,1368853200,60.0
2013,5,18,6,0,112.8,112.92,112.8,112.91,3.2535789,1368856800,60.0
2013,5,18,7,0,112.104,112.104,112.0,112.0,7.51141088,1368860400,60.0
2013,5,18,8,0,111.9,111.9,111.9,111.9,6.0,1368864000,120.0
2013,5,18,9,1,112.0,112.0,112.0,112.0,0.1,1368867660,240.0
2013,5,18,10,1,112.8,112.9,112.8,112.9,0.4008,1368871260,120.0
2013,5,18,11,0,113.49,113.49,113.48,113.48,0.7256912,1368874800,60.0
2013,5,18,12,0,113.0,113.0,112.998,112.998,2.1492342,1368878400,60.0
2013,5,18,13,3,113.0,113.0,112.91,112.91,8.461880800000001,1368882180,240.0
2013,5,18,14,0,113.401,113.738,113.401,113.738,0.12361,1368885600,60.0
2013,5,18,15,1,113.0,113.0,113.0,113.0,2.79401,1368889260,120.0
2013,5,18,16,0,113.441,113.441,113.431,113.431,0.10511,1368892800,60.0
2013,5,18,17,0,113.428,113.43,113.428,113.43,8.703991,1368896400,60.0
2013,5,18,18,1,112.39,112.39,112.22,112.22,14.8411772,1368900060,240.0
2013,5,18,19,3,112.99,112.99,112.99,112.99,0.780526,1368903780,240.0
2013,5,18,20,0,113.067,113.5,113.067,113.5,7.456841499999999,1368907200,60.0
2013,5,18,21,0,113.01,113.01,113.01,113.01,0.155687,1368910800,240.0
2013,5,18,22,0,113.7,113.7,113.7,113.7,0.418279,1368914400,60.0
2013,5,18,23,7,113.6,113.75,113.411,113.411,2.516398,1368918420,540.0
2013,5,19,0,2,113.48,113.48,113.48,113.48,0.353393,1368921720,180.0
2013,5,19,1,0,112.883,112.884,112.4,112.4,0.2631452,1368925200,60.0
2013,5,19,2,0,113.081,113.081,113.081,113.081,0.0402673,1368928800,180.0
2013,5,19,3,0,113.96,113.96,113.96,113.96,0.270757,1368932400,60.0
2013,5,19,4,0,114.15,114.35,114.15,114.15,0.12933,1368936000,60.0
2013,5,19,5,0,113.95,113.95,113.87,113.871,2.513081,1368939600,60.0
2013,5,19,6,0,113.911,114.28,113.911,114.28,0.4008901,1368943200,60.0
2013,5,19,7,1,114.0,114.4,114.0,114.05,1.0330444,1368946860,180.0
2013,5,19,8,0,113.62,113.62,113.62,113.62,0.02056472,1368950400,60.0
2013,5,19,9,0,113.65,113.65,113.63,113.63,0.53118,1368954000,60.0
2013,5,19,10,0,113.629,113.629,113.629,113.629,0.033,1368957600,120.0
2013,5,19,11,2,114.08,114.08,114.08,114.08,0.011,1368961320,180.0
2013,5,19,12,0,113.8,113.8,113.609,113.8,4.386302,1368964800,60.0
2013,5,19,13,3,113.44,113.44,113.44,113.44,0.12,1368968580,300.0
2013,5,19,14,1,113.849,113.849,113.849,113.849,0.08783560000000001,1368972060,300.0
2013,5,19,15,0,113.802,113.802,113.802,113.802,0.3,1368975600,120.0
2013,5,19,16,2,113.51,113.51,113.51,113.51,0.254742,1368979320,300.0
2013,5,19,17,0,113.6,113.6,113.6,113.6,1.125005,1368982800,60.0
2013,5,19,18,0,113.56,113.56,113.56,113.56,0.466,1368986400,60.0
2013,5,19,19,3,113.5,113.5,113.5,113.5,0.035,1368990180,240.0
2013,5,19,20,2,113.5,114.0,113.5,114.0,20.0266269,1368993720,180.0
2013,5,19,21,1,114.065,114.065,114.0,114.0,18.3155,1368997260,120.0
2013,5,19,22,2,113.524,113.54,113.524,113.54,0.778064,1369000920,480.0
2013,5,19,23,2,113.69,113.69,113.69,113.69,0.02,1369004520,360.0
2013,5,20,0,0,113.6,113.6,113.6,113.6,4.750083,1369008000,120.0
2013,5,20,1,1,113.411,113.411,113.411,113.411,0.685949,1369011660,120.0
2013,5,20,2,1,112.6,112.6,112.44,112.44,14.360029,1369015260,120.0
2013,5,20,3,0,113.3,113.3,113.3,113.3,0.0392863,1369018800,240.0
2013,5,20,4,1,112.611,112.611,112.48,112.48,7.29628414,1369022460,180.0
2013,5,20,5,0,112.599,112.73,112.599,112.7,9.56484356,1369026000,60.0
2013,5,20,6,5,111.98,111.98,111.98,111.98,0.19999996,1369029900,360.0
2013,5,20,7,0,112.189,112.189,111.283,111.283,1.8970332,1369033200,60.0
2013,5,20,8,0,112.126,112.6,112.126,112.6,6.6911893,1369036800,60.0
2013,5,20,9,1,112.7,112.7,112.16,112.16,0.033,1369040460,180.0
2013,5,20,10,0,112.7,112.75,112.7,112.75,1.0131465,1369044000,180.0
2013,5,20,11,0,112.5,112.5,112.5,112.5,0.0302252,1369047600,240.0
2013,5,20,12,14,112.52,112.52,112.52,112.52,0.135077,1369052040,900.0
2013,5,20,13,0,112.897,112.897,112.897,112.897,0.7127600000000001,1369054800,60.0
2013,5,20,14,1,112.68,112.68,112.68,112.68,0.025,1369058460,120.0
2013,5,20,15,0,112.85,112.85,112.85,112.85,0.048,1369062000,120.0
2013,5,20,16,0,113.0,113.0,113.0,113.0,7.766,1369065600,60.0
2013,5,20,17,1,113.03,113.03,113.03,113.03,0.70999973,1369069260,180.0
2013,5,20,18,0,112.945,113.487,112.945,113.487,0.03245129,1369072800,60.0
2013,5,20,19,0,113.0,113.0,113.0,113.0,0.24,1369076400,60.0
2013,5,20,20,1,113.0,113.0,113.0,113.0,0.5027613000000001,1369080060,180.0
2013,5,20,21,0,113.0,113.0,113.0,113.0,0.02,1369083600,120.0
2013,5,20,22,1,113.3,113.3,113.3,113.3,2.65,1369087260,120.0
2013,5,20,23,2,113.19,113.19,113.18,113.18,1.725999,1369090920,240.0
2013,5,21,0,1,113.31,113.31,113.31,113.31,0.0180324,1369094460,120.0
2013,5,21,1,0,113.65,113.65,113.65,113.65,0.2719929,1369098000,60.0
2013,5,21,2,0,113.5,113.5,113.25,113.25,0.30296983,1369101600,60.0
2013,5,21,3,3,113.413,113.413,113.413,113.413,0.08,1369105380,300.0
2013,5,21,4,0,114.16,114.16,113.752,113.752,0.16,1369108800,60.0
2013,5,21,5,1,113.712,113.712,113.712,113.712,0.112,1369112460,180.0
2013,5,21,6,4,113.5,113.5,113.5,113.5,0.0501595,1369116240,300.0
2013,5,21,7,1,113.899,113.899,113.899,113.899,0.2762708,1369119660,120.0
2013,5,21,8,0,114.08,114.08,114.08,114.08,0.0107594,1369123200,60.0
2013,5,21,9,3,113.69,113.69,113.69,113.69,0.0137517,1369126980,300.0
2013,5,21,10,3,113.96,114.08,113.96,114.08,32.638486,1369130580,300.0
2013,5,21,11,1,114.11,114.11,114.11,114.11,0.0683,1369134060,120.0
2013,5,21,12,0,114.2,114.25,114.2,114.25,17.405083899999994,1369137600,240.0
2013,5,21,13,1,114.01,114.01,114.01,114.01,0.266687,1369141260,180.0
2013,5,21,14,1,113.932,113.932,113.932,113.932,0.0655199,1369144860,120.0
2013,5,21,15,3,113.51,113.51,113.51,113.51,0.257461,1369148580,540.0
2013,5,21,16,0,113.44,113.44,113.44,113.44,0.1409454,1369152000,180.0
2013,5,21,17,0,113.789,113.789,113.789,113.789,0.1022404,1369155600,60.0
2013,5,21,18,1,113.46,113.46,113.46,113.46,0.02,1369159260,300.0
2013,5,21,19,0,113.416,113.416,113.396,113.396,0.54641563,1369162800,180.0
2013,5,21,20,0,113.605,113.605,113.495,113.495,0.125,1369166400,60.0
2013,5,21,21,0,113.2,113.2,113.18,113.18,0.8994635,1369170000,60.0
2013,5,21,22,0,113.833,113.833,113.833,113.833,0.14573060000000002,1369173600,120.0
2013,5,21,23,0,113.6,113.6,113.6,113.6,0.093,1369177200,60.0
2013,5,22,0,1,113.3,113.3,113.3,113.3,0.761532,1369180860,180.0
2013,5,22,1,0,114.53,114.6,114.5,114.53,10.728183,1369184400,60.0
2013,5,22,2,0,114.88,114.88,114.88,114.88,0.440043,1369188000,60.0
2013,5,22,3,0,115.0,115.0,115.0,115.0,1.70625,1369191600,60.0
2013,5,22,4,0,116.02,116.04,116.02,116.03,29.7596024,1369195200,60.0
2013,5,22,5,0,115.679,115.679,115.41,115.41,3.02,1369198800,240.0
2013,5,22,6,0,116.3,116.3,116.3,116.3,0.05,1369202400,60.0
2013,5,22,7,0,115.9,115.9,115.9,115.9,0.647,1369206000,120.0
2013,5,22,8,5,116.39,116.39,116.39,116.39,1.0,1369209900,360.0
2013,5,22,9,1,116.67,116.67,116.67,116.67,0.7348979999999999,1369213260,120.0
2013,5,22,10,0,116.947,116.947,116.947,116.947,1.331102,1369216800,60.0
2013,5,22,11,2,116.7,116.7,116.7,116.7,0.0292,1369220520,300.0
2013,5,22,12,0,116.218,116.218,116.218,116.218,0.026,1369224000,60.0
2013,5,22,13,1,116.0,116.01,115.92,116.01,0.8713481,1369227660,120.0
2013,5,22,14,0,116.0,116.0,116.0,116.0,0.387626,1369231200,120.0
2013,5,22,15,0,115.98,115.98,115.98,115.98,0.0114,1369234800,180.0
2013,5,22,16,0,116.28,116.28,116.28,116.28,44.1017,1369238400,60.0
2013,5,22,17,0,116.0,116.0,116.0,116.0,3.632431,1369242000,60.0
2013,5,22,18,0,115.917,115.917,115.9,115.9,0.34,1369245600,300.0
2013,5,22,19,0,115.85,115.89,115.85,115.89,41.999969,1369249200,60.0
2013,5,22,20,0,115.49,115.49,115.49,115.49,0.01,1369252800,60.0
2013,5,22,21,0,115.909,116.28,115.909,116.28,22.3426745,1369256400,60.0
2013,5,22,22,5,116.28,116.28,116.28,116.28,2.6301,1369260300,360.0
2013,5,22,23,0,116.1,116.27,116.1,116.27,0.449,1369263600,180.0
2013,5,23,0,0,116.27,116.27,116.27,116.27,0.251054,1369267200,60.0
2013,5,23,1,0,116.288,116.289,116.03,116.289,1.743804,1369270800,60.0
2013,5,23,2,1,116.25,116.25,116.25,116.25,0.608516,1369274460,120.0
2013,5,23,3,0,116.23,116.23,116.23,116.23,2.0,1369278000,120.0
2013,5,23,4,1,116.35,116.35,116.35,116.35,0.142751,1369281660,180.0
2013,5,23,5,1,116.64,116.64,116.5,116.5,1.030195,1369285260,180.0
2013,5,23,6,1,117.111,117.111,117.111,117.111,0.068413,1369288860,120.0
2013,5,23,7,0,117.1,117.1,117.0,117.0,5.805285,1369292400,60.0
2013,5,23,8,0,117.29,117.29,116.801,116.801,0.2605,1369296000,60.0
2013,5,23,9,0,116.701,116.701,116.701,116.701,2.505,1369299600,60.0
2013,5,23,10,3,117.2,117.2,117.2,117.2,1.99999951,1369303380,420.0
2013,5,23,11,1,117.2,117.2,117.2,117.2,0.030917,1369306860,180.0
2013,5,23,12,0,117.5,117.75,117.5,117.75,1.4530032,1369310400,360.0
2013,5,23,13,0,117.4,117.4,117.3,117.3,2.149665,1369314000,60.0
2013,5,23,14,0,117.16,117.5,117.14,117.5,1.38600004,1369317600,180.0
2013,5,23,15,0,117.94,117.94,117.94,117.94,0.69,1369321200,60.0
2013,5,23,16,0,117.91,117.91,117.91,117.91,2.27601,1369324800,60.0
2013,5,23,17,1,117.62,117.62,117.54,117.54,1.384511,1369328460,240.0
2013,5,23,18,6,117.52,117.69,117.52,117.69,0.244667,1369332360,540.0
2013,5,23,19,0,117.71,117.71,117.71,117.71,0.25,1369335600,660.0
2013,5,23,20,0,118.535,118.535,118.535,118.535,1.035,1369339200,60.0
2013,5,23,21,0,118.53,118.53,118.52,118.52,1.47105,1369342800,120.0
2013,5,23,22,0,119.9,119.9,119.702,119.9,2.4442470000000003,1369346400,120.0
2013,5,23,23,0,119.9,120.0,119.81,120.0,43.89032460000001,1369350000,60.0
2013,5,24,0,0,120.0,120.0,120.0,120.0,1.1173365,1369353600,60.0
2013,5,24,1,0,120.47,120.47,120.47,120.47,0.1,1369357200,60.0
2013,5,24,2,0,120.17,120.17,120.16,120.16,0.7252,1369360800,60.0
2013,5,24,3,1,120.229,120.229,120.229,120.229,0.03,1369364460,120.0
2013,5,24,4,2,119.9,119.9,119.9,119.9,0.31243000000000004,1369368120,240.0
2013,5,24,5,0,120.229,120.23,120.219,120.219,0.532032,1369371600,60.0
2013,5,24,6,0,119.74,119.74,119.74,119.74,1.00301,1369375200,60.0
2013,5,24,7,1,120.0,120.0,120.0,120.0,0.0200115,1369378860,120.0
2013,5,24,8,1,120.42,120.42,120.42,120.42,0.115554,1369382460,180.0
2013,5,24,9,2,121.0,121.0,120.829,120.829,2.438862,1369386120,180.0
2013,5,24,10,0,120.777,120.777,120.777,120.777,0.0675889,1369389600,60.0
2013,5,24,11,0,121.45,121.489,121.45,121.489,1.7871908,1369393200,120.0
2013,5,24,12,0,121.3,121.3,121.3,121.3,0.0444538,1369396800,60.0
2013,5,24,13,1,121.06,121.06,121.06,121.06,0.01,1369400460,240.0
2013,5,24,14,2,121.1,121.1,121.1,121.1,0.01223,1369404120,360.0
2013,5,24,15,0,121.011,121.011,121.011,121.011,0.051,1369407600,60.0
2013,5,24,16,0,120.25,120.25,120.25,120.25,0.24647020000000006,1369411200,60.0
2013,5,24,17,0,121.442,121.442,121.2,121.2,0.86500019,1369414800,60.0
2013,5,24,18,0,121.99,122.0,121.799,121.8,3.49752715,1369418400,60.0
2013,5,24,19,0,122.14,122.396,122.14,122.14,0.1240168,1369422000,60.0
2013,5,24,20,0,123.25,123.25,123.25,123.25,0.95101016,1369425600,60.0
2013,5,24,21,0,125.399,125.399,125.24,125.24,9.814171,1369429200,60.0
2013,5,24,22,0,125.0,125.0,123.74,124.091,33.4164266,1369432800,60.0
2013,5,24,23,0,126.95,127.89,126.95,127.89,23.0348378,1369436400,60.0
2013,5,25,0,1,126.1,126.1,126.1,126.1,6.3582988,1369440060,120.0
2013,5,25,1,0,125.0,125.48,125.0,125.48,0.61956,1369443600,60.0
2013,5,25,2,0,128.6,128.6,128.243,128.6,4.1239550000000005,1369447200,60.0
2013,5,25,3,0,128.03,128.03,128.03,128.03,7.792357000000001,1369450800,120.0
2013,5,25,4,0,129.19,129.399,129.19,129.399,3.8166362,1369454400,60.0
2013,5,25,5,0,128.93,128.93,128.84,128.84,0.9799996,1369458000,60.0
2013,5,25,6,0,127.68,127.68,127.68,127.68,0.3385455,1369461600,60.0
2013,5,25,7,2,128.2,128.2,128.1,128.1,2.851542,1369465320,240.0
2013,5,25,8,0,126.73,126.85,126.71,126.71,3.588788,1369468800,60.0
2013,5,25,9,0,128.009,128.009,127.5,127.5,0.3286071,1369472400,60.0
2013,5,25,10,3,128.8,128.8,128.8,128.8,0.035518400000000006,1369476180,240.0
2013,5,25,11,1,128.129,128.129,128.129,128.129,0.0565,1369479660,120.0
2013,5,25,12,0,127.4,127.9,127.4,127.9,0.492092,1369483200,60.0
2013,5,25,13,3,127.15,127.15,127.15,127.15,0.053,1369486980,660.0
2013,5,25,14,0,127.99,127.99,127.99,127.99,0.871877,1369490400,60.0
2013,5,25,15,0,127.499,127.499,127.499,127.499,0.58478,1369494000,120.0
2013,5,25,16,0,127.95,127.95,127.95,127.95,1.0,1369497600,240.0
2013,5,25,17,0,128.0,128.0,127.991,127.991,7.558089999999999,1369501200,60.0
2013,5,25,18,0,127.533,127.533,127.533,127.533,0.28729,1369504800,120.0
2013,5,25,19,2,127.8,127.8,127.8,127.8,1.1,1369508520,180.0
2013,5,25,20,0,127.74,127.74,127.3,127.3,23.7871267,1369512000,60.0
2013,5,25,21,0,126.7,126.7,126.01,126.7,6.5190915,1369515600,60.0
2013,5,25,22,2,127.5,127.5,127.5,127.5,0.15864,1369519320,300.0
2013,5,25,23,0,127.24,127.241,127.24,127.241,0.033,1369522800,120.0
2013,5,26,0,0,127.01,127.01,127.0,127.0,5.57331,1369526400,120.0
2013,5,26,1,1,127.09,127.09,127.09,127.09,0.685,1369530060,180.0
2013,5,26,2,0,127.301,127.301,127.301,127.301,0.28999,1369533600,60.0
2013,5,26,3,0,128.399,128.399,128.36,128.36,2.14106,1369537200,60.0
2013,5,26,4,4,128.26,128.26,128.26,128.26,0.098,1369541040,360.0
2013,5,26,5,0,127.521,127.599,127.521,127.599,0.9796722,1369544400,60.0
2013,5,26,6,0,127.952,128.3,127.952,128.3,0.27,1369548000,60.0
2013,5,26,7,2,127.977,127.99,127.36,127.36,6.8171012000000015,1369551720,480.0
2013,5,26,8,6,127.74,127.74,127.74,127.74,0.2058742,1369555560,420.0
2013,5,26,9,0,127.94,127.94,127.94,127.94,0.14400000000000002,1369558800,420.0
2013,5,26,10,5,127.221,127.221,127.221,127.221,0.013299,1369562700,600.0
2013,5,26,11,9,127.689,127.689,127.64,127.64,0.096,1369566540,900.0
2013,5,26,12,0,127.49,127.49,127.2,127.2,1.45111,1369569600,60.0
2013,5,26,13,0,127.5,127.5,127.26,127.26,0.585806,1369573200,420.0
2013,5,26,14,1,127.89,127.89,127.89,127.89,0.0455465,1369576860,120.0
2013,5,26,15,2,127.228,127.228,127.228,127.228,0.01,1369580520,420.0
2013,5,26,16,0,127.57,127.57,127.57,127.57,0.2344688,1369584000,180.0
2013,5,26,17,0,127.82,127.82,127.82,127.82,0.4615,1369587600,480.0
2013,5,26,18,1,128.1,128.2,128.1,128.2,5.8347887,1369591260,120.0
2013,5,26,19,2,128.1,128.1,128.1,128.1,0.142,1369594920,180.0
2013,5,26,20,0,128.16,128.16,128.16,128.16,2.0481038000000003,1369598400,60.0
2013,5,26,21,0,128.29,128.29,128.2,128.2,1.558102,1369602000,60.0
2013,5,26,22,0,128.39,128.76,128.39,128.76,25.2560947,1369605600,60.0
2013,5,26,23,0,129.81,129.99,129.76,129.8,43.370118,1369609200,60.0
2013,5,27,0,0,130.41,130.7,130.41,130.7,2.90281271,1369612800,60.0
2013,5,27,1,0,129.9,129.9,129.62,129.62,0.52,1369616400,60.0
2013,5,27,2,0,129.62,129.62,129.61,129.61,1.0511743,1369620000,120.0
2013,5,27,3,0,129.25,129.3,129.25,129.3,4.3963999000000005,1369623600,60.0
2013,5,27,4,0,129.768,129.99,129.768,129.768,3.794528,1369627200,60.0
2013,5,27,5,0,129.9,130.26,129.9,130.26,0.83093494,1369630800,60.0
2013,5,27,6,0,130.45,130.45,130.06,130.06,8.1381284,1369634400,120.0
2013,5,27,7,0,130.45,130.45,130.45,130.45,0.01,1369638000,120.0
2013,5,27,8,14,130.58,130.58,130.58,130.58,0.613,1369642440,900.0
2013,5,27,9,1,129.583,129.599,129.51,129.59799999999998,1.9302575,1369645260,120.0
2013,5,27,10,0,130.06,130.06,130.06,130.06,0.105496,1369648800,60.0
2013,5,27,11,0,129.881,129.881,129.881,129.881,0.1,1369652400,120.0
2013,5,27,12,0,130.072,130.072,130.072,130.072,0.352341,1369656000,60.0
2013,5,27,13,1,130.37,130.37,130.37,130.37,0.784538,1369659660,120.0
2013,5,27,14,0,129.91,129.91,129.91,129.91,1.64,1369663200,120.0
2013,5,27,15,0,130.0,130.0,130.0,130.0,0.01,1369666800,120.0
2013,5,27,16,1,130.32,130.32,130.32,130.32,1.417003,1369670460,240.0
2013,5,27,17,0,130.01,130.01,130.01,130.01,0.147753,1369674000,60.0
2013,5,27,18,0,130.3,130.3,130.3,130.3,1.0,1369677600,60.0
2013,5,27,19,1,130.68,130.68,130.68,130.68,0.03,1369681260,180.0
2013,5,27,20,0,130.5,130.5,130.371,130.371,0.231705,1369684800,180.0
2013,5,27,21,1,130.2,130.2,130.2,130.2,0.391142,1369688460,120.0
2013,5,27,22,0,129.999,129.999,129.75,129.75,6.2269510000000015,1369692000,60.0
2013,5,27,23,0,129.999,129.999,129.84,129.84,2.4107583,1369695600,120.0
2013,5,28,0,0,129.5,129.5,129.5,129.5,0.480635,1369699200,60.0
2013,5,28,1,0,130.1,130.1,130.1,130.1,0.0597,1369702800,60.0
2013,5,28,2,0,129.17,129.17,129.141,129.141,5.929996,1369706400,120.0
2013,5,28,3,0,129.1,129.398,129.1,129.13,2.0192240000000004,1369710000,60.0
2013,5,28,4,0,127.211,127.211,126.742,126.742,1.15416744,1369713600,60.0
2013,5,28,5,0,126.92,126.93,125.08,126.3,91.11434517,1369717200,60.0
2013,5,28,6,0,126.07,126.072,126.07,126.07,2.72695,1369720800,60.0
2013,5,28,7,0,126.7,127.0,126.7,127.0,0.495,1369724400,60.0
2013,5,28,8,0,126.4,126.4,126.4,126.4,0.02,1369728000,60.0
2013,5,28,9,0,126.25,126.25,126.25,126.25,0.03,1369731600,60.0
2013,5,28,10,0,126.119,126.119,126.119,126.119,0.02,1369735200,180.0
2013,5,28,11,0,126.412,126.8,126.412,126.8,0.292,1369738800,180.0
2013,5,28,12,0,126.21,126.21,126.21,126.21,0.04,1369742400,600.0
2013,5,28,13,0,124.003,124.1,124.003,124.1,6.031558,1369746000,60.0
2013,5,28,14,0,123.521,123.62,123.41,123.62,13.057102699999998,1369749600,60.0
2013,5,28,15,0,122.591,122.591,122.591,122.591,0.02,1369753200,60.0
2013,5,28,16,0,123.879,123.879,123.31,123.31,0.0368,1369756800,60.0
2013,5,28,17,0,124.181,124.181,124.172,124.172,3.02,1369760400,120.0
2013,5,28,18,0,126.0,126.0,125.89,125.89,1.8801489,1369764000,60.0
2013,5,28,19,0,124.879,124.879,124.717,124.879,1.0888778,1369767600,60.0
2013,5,28,20,0,125.2,125.5,125.2,125.5,0.4505058,1369771200,60.0
2013,5,28,21,0,125.2,125.49,125.2,125.2,1.20206404,1369774800,180.0
2013,5,28,22,0,125.215,125.22,124.94,124.94,2.1676158,1369778400,120.0
2013,5,28,23,0,124.5,124.5,124.5,124.5,0.1693,1369782000,240.0
2013,5,29,0,0,123.95,123.95,123.42,123.43,8.263838,1369785600,60.0
2013,5,29,1,0,124.06,124.06,124.06,124.06,0.02,1369789200,60.0
2013,5,29,2,0,124.226,124.226,124.226,124.226,0.02,1369792800,120.0
2013,5,29,3,0,124.401,124.68,124.401,124.68,0.0600225,1369796400,120.0
2013,5,29,4,0,124.85,124.956,124.85,124.956,0.0303828,1369800000,60.0
2013,5,29,5,0,125.72,125.72,125.439,125.439,6.0048428,1369803600,60.0
2013,5,29,6,0,124.923,124.923,124.923,124.923,0.01,1369807200,300.0
2013,5,29,7,0,125.55,125.55,125.55,125.55,0.01,1369810800,120.0
2013,5,29,8,0,125.15,125.15,125.15,125.15,0.02,1369814400,60.0
2013,5,29,9,0,125.2,125.2,125.2,125.2,1.262,1369818000,60.0
2013,5,29,10,0,125.27,125.27,125.27,125.27,0.01,1369821600,60.0
2013,5,29,11,0,125.791,125.791,125.79,125.79,0.25,1369825200,60.0
2013,5,29,12,0,125.89,125.89,125.89,125.89,0.01,1369828800,60.0
2013,5,29,13,0,125.46,125.46,125.46,125.46,0.0775,1369832400,420.0
2013,5,29,14,0,124.799,124.799,124.799,124.799,0.05,1369836000,60.0
2013,5,29,15,0,124.74,124.74,124.74,124.74,0.01,1369839600,300.0
2013,5,29,16,0,124.377,124.5,124.377,124.5,0.06,1369843200,60.0
2013,5,29,17,0,124.84,124.86,124.84,124.86,0.02930148,1369846800,60.0
2013,5,29,18,0,124.26,124.26,124.251,124.26,0.6112,1369850400,60.0
2013,5,29,19,0,124.51,124.51,124.51,124.51,0.029,1369854000,120.0
2013,5,29,20,0,125.2,125.218,125.18,125.218,0.5192175,1369857600,180.0
2013,5,29,21,1,125.4,125.4,125.4,125.4,0.1,1369861260,120.0
2013,5,29,22,3,125.06,125.06,125.05,125.05,4.4073660000000014,1369864980,300.0
2013,5,29,23,0,125.685,125.685,125.685,125.685,0.1,1369868400,60.0
2013,5,30,0,0,125.451,125.66,125.0,125.0,5.12607975,1369872000,180.0
2013,5,30,1,0,125.8,125.8,125.8,125.8,0.08158,1369875600,60.0
2013,5,30,2,0,125.829,125.829,125.82,125.82,1.025,1369879200,60.0
2013,5,30,3,0,126.86,126.86,126.86,126.86,0.1,1369882800,60.0
2013,5,30,4,0,128.54,128.54,128.249,128.249,0.0286821,1369886400,120.0
2013,5,30,5,1,127.51,127.641,127.491,127.64,8.392841,1369890060,120.0
2013,5,30,6,0,128.289,128.289,128.0,128.0,4.1620121,1369893600,60.0
2013,5,30,7,0,129.01,129.01,129.01,129.01,0.6946996,1369897200,60.0
2013,5,30,8,0,127.85,127.85,127.84,127.84,10.4760246,1369900800,60.0
2013,5,30,9,9,127.989,127.99,127.989,127.99,0.5367965,1369904940,600.0
2013,5,30,10,0,128.0,128.0,128.0,128.0,0.04,1369908000,60.0
2013,5,30,11,0,128.19,128.19,128.19,128.19,0.04000003,1369911600,600.0
2013,5,30,12,1,127.8,127.8,127.799,127.799,0.0556496,1369915260,180.0
2013,5,30,13,0,127.92,127.92,127.92,127.92,0.015634799999999997,1369918800,60.0
2013,5,30,14,0,127.005,127.005,127.005,127.005,0.0592264,1369922400,60.0
2013,5,30,15,0,127.55,127.55,127.549,127.549,0.0456802,1369926000,120.0
2013,5,30,16,0,127.39,127.49,127.03,127.49,4.215504599999999,1369929600,60.0
2013,5,30,17,0,127.198,127.25,127.198,127.25,0.5010220000000001,1369933200,60.0
2013,5,30,18,0,126.88,126.88,125.996,125.996,0.395808,1369936800,60.0
2013,5,30,19,2,127.44,127.44,127.44,127.44,0.02,1369940520,180.0
2013,5,30,20,0,129.139,129.4,129.13,129.13,46.2717513,1369944000,60.0
2013,5,30,21,0,128.17,128.17,128.17,128.17,0.0395828,1369947600,60.0
2013,5,30,22,1,128.38,128.38,128.38,128.38,0.01,1369951260,120.0
2013,5,30,23,0,128.5,128.5,128.5,128.5,0.9287363,1369954800,60.0
2013,5,31,0,0,128.95,128.95,128.95,128.95,0.01,1369958400,60.0
2013,5,31,1,0,128.95,128.95,128.95,128.95,0.02,1369962000,60.0
2013,5,31,2,0,128.121,128.121,128.111,128.111,3.672872,1369965600,60.0
2013,5,31,3,0,128.1,128.1,128.0,128.0,0.115774,1369969200,60.0
2013,5,31,4,2,127.7,127.7,127.7,127.7,8.568916999999999,1369972920,180.0
2013,5,31,5,0,127.47,127.47,127.46,127.46,1.6752599999999995,1369976400,60.0
2013,5,31,6,0,126.8,126.8,126.62,126.8,19.848860100000003,1369980000,60.0
2013,5,31,7,3,126.649,126.649,126.649,126.649,1.32273,1369983780,300.0
2013,5,31,8,0,126.879,126.879,126.879,126.879,0.2086645,1369987200,60.0
2013,5,31,9,0,126.5,126.5,126.5,126.5,0.01,1369990800,60.0
2013,5,31,10,6,126.7,126.7,126.7,126.7,0.09,1369994760,660.0
2013,5,31,11,0,126.42,126.42,126.18,126.18,5.510234,1369998000,300.0
2013,5,31,12,0,127.01,127.01,127.01,127.01,0.0768,1370001600,60.0
2013,5,31,13,1,127.0,127.0,127.0,127.0,1.0,1370005260,120.0
2013,5,31,14,0,126.52,126.78,126.52,126.78,5.999996,1370008800,60.0
2013,5,31,15,0,126.9,126.9,126.9,126.9,0.2,1370012400,60.0
2013,5,31,16,0,126.447,126.447,126.447,126.447,0.01,1370016000,60.0
2013,5,31,17,0,127.34,127.35,127.08,127.35,1.6506821,1370019600,60.0
2013,5,31,18,0,127.49,127.5,126.77,127.468,24.50410845,1370023200,60.0
2013,5,31,19,0,126.28,126.286,126.28,126.286,0.21,1370026800,60.0
2013,5,31,20,0,126.548,126.548,126.548,126.548,0.01,1370030400,60.0
2013,5,31,21,2,126.7,126.7,126.67,126.67,3.339806,1370034120,180.0
2013,5,31,22,1,126.94,126.94,126.94,126.94,0.8192780000000001,1370037660,120.0
2013,5,31,23,2,126.6,126.6,126.6,126.6,0.0302,1370041320,180.0
2013,6,1,0,0,126.806,126.806,126.806,126.806,0.02,1370044800,60.0
2013,6,1,1,0,126.54,126.54,126.54,126.54,0.03,1370048400,360.0
2013,6,1,2,1,126.681,126.69,126.681,126.69,1.16,1370052060,120.0
2013,6,1,3,0,126.4,126.4,126.4,126.4,0.02,1370055600,180.0
2013,6,1,4,0,126.21,126.21,126.2,126.2,1.0000002,1370059200,60.0
2013,6,1,5,1,126.241,126.241,126.24,126.24,0.93460965,1370062860,120.0
2013,6,1,6,0,125.51,125.51,125.51,125.51,0.0240571,1370066400,60.0
2013,6,1,7,0,126.565,126.565,126.565,126.565,0.0652486,1370070000,60.0
2013,6,1,8,0,125.995,126.0,125.995,126.0,0.0243319,1370073600,60.0
2013,6,1,9,6,126.347,126.4,126.0,126.4,2.2434481,1370077560,420.0
2013,6,1,10,13,126.7,126.7,126.7,126.7,0.15060462,1370081580,1140.0
2013,6,1,11,2,126.7,126.7,126.7,126.7,0.1,1370084520,180.0
2013,6,1,12,1,126.409,126.409,126.409,126.409,2.884,1370088060,180.0
2013,6,1,13,1,126.41,126.41,126.41,126.41,0.317879,1370091660,180.0
2013,6,1,14,3,126.999,126.999,126.999,126.999,0.1536,1370095380,240.0
2013,6,1,15,0,126.383,126.383,126.2,126.2,0.19439223,1370098800,180.0
2013,6,1,16,0,126.49,126.49,126.49,126.49,0.01,1370102400,60.0
2013,6,1,17,0,126.5,126.5,126.5,126.5,0.501,1370106000,180.0
2013,6,1,18,1,126.52,126.52,126.504,126.504,0.027188,1370109660,120.0
2013,6,1,19,0,126.4,126.65,126.4,126.65,0.228,1370113200,60.0
2013,6,1,20,0,126.07,126.07,126.07,126.07,0.0199,1370116800,60.0
2013,6,1,21,1,126.7,126.75,126.7,126.75,0.216454,1370120460,120.0
2013,6,1,22,0,126.503,126.503,126.503,126.503,0.10377298,1370124000,180.0
2013,6,1,23,1,126.88,126.88,126.5,126.88,0.5719754,1370127660,120.0
2013,6,2,0,0,126.89,126.89,126.39,126.89,3.5085488,1370131200,60.0
2013,6,2,1,0,126.84,126.84,126.84,126.84,0.0112823,1370134800,60.0
2013,6,2,2,0,127.03,127.03,127.03,127.03,1.153893,1370138400,60.0
2013,6,2,3,0,127.23,127.23,127.19,127.19,0.2162228,1370142000,60.0
2013,6,2,4,0,127.022,127.31,127.022,127.31,0.1074,1370145600,60.0
2013,6,2,5,1,127.29,127.29,127.29,127.29,0.01,1370149260,120.0
2013,6,2,6,0,127.0,127.238,126.99,126.99,0.4557005,1370152800,60.0
2013,6,2,7,5,126.813,126.813,126.813,126.813,0.01,1370156700,360.0
2013,6,2,8,1,127.38,127.39,127.38,127.39,3.90485,1370160060,120.0
2013,6,2,9,0,127.47,127.47,127.47,127.47,0.218565,1370163600,60.0
2013,6,2,10,2,127.011,127.011,127.011,127.011,0.035,1370167320,180.0
2013,6,2,11,3,127.5,127.5,127.5,127.5,0.719766,1370170980,240.0
2013,6,2,12,2,126.95,126.95,126.95,126.95,0.16476,1370174520,180.0
2013,6,2,13,0,127.14,127.14,127.14,127.14,0.09,1370178000,60.0
2013,6,2,14,0,127.151,127.17,127.151,127.17,2.54896,1370181600,180.0
2013,6,2,15,0,127.34,127.34,127.28,127.28,0.1312892,1370185200,60.0
2013,6,2,16,1,126.94,126.94,126.94,126.94,0.05,1370188860,120.0
2013,6,2,17,0,127.09,127.1,127.09,127.09,0.372631,1370192400,60.0
2013,6,2,18,0,122.45,122.45,121.0,122.188,4.21063724,1370196000,60.0
2013,6,2,19,0,123.901,124.694,123.901,124.304,0.431838,1370199600,60.0
2013,6,2,20,1,124.3,124.409,124.3,124.409,0.448246,1370203260,120.0
2013,6,2,21,1,122.848,122.978,122.63,122.63,0.2454759,1370206860,120.0
2013,6,2,22,0,122.698,122.698,122.21,122.21,0.6699998,1370210400,60.0
2013,6,2,23,0,121.663,121.99,121.663,121.9,1.942126,1370214000,60.0
2013,6,3,0,0,120.68,121.049,120.39,120.48,18.6384704,1370217600,60.0
2013,6,3,1,0,119.108,119.999,119.108,119.301,9.9185014,1370221200,60.0
2013,6,3,2,0,119.207,119.605,119.207,119.503,2.9313864,1370224800,60.0
2013,6,3,3,0,122.302,122.302,122.302,122.302,0.0228,1370228400,60.0
2013,6,3,4,0,121.5,121.8,121.33,121.8,0.88738,1370232000,60.0
2013,6,3,5,1,120.12,120.12,120.0,120.0,0.6806253000000001,1370235660,120.0
2013,6,3,6,0,120.5,120.5,120.5,120.5,0.05,1370239200,60.0
2013,6,3,7,1,119.542,119.542,119.542,119.542,23.987063600000006,1370242860,120.0
2013,6,3,8,0,120.289,120.289,120.289,120.289,0.011947,1370246400,60.0
2013,6,3,9,1,120.996,120.996,120.8,120.8,0.762,1370250060,120.0
2013,6,3,10,0,120.75,120.75,119.58,119.69,12.7508284,1370253600,60.0
2013,6,3,11,2,121.071,121.071,121.071,121.071,0.01,1370257320,180.0
2013,6,3,12,4,120.79,120.79,120.788,120.79,29.9796577,1370261040,300.0
2013,6,3,13,0,118.0,118.0,118.0,118.0,32.9675146,1370264400,60.0
2013,6,3,14,0,117.098,117.698,117.098,117.69,0.99449739,1370268000,60.0
2013,6,3,15,0,118.64,118.95,118.64,118.947,5.2230087,1370271600,60.0
2013,6,3,16,0,117.92,117.92,117.92,117.92,0.0252515,1370275200,60.0
2013,6,3,17,0,117.0,117.0,117.0,117.0,1.0975924,1370278800,60.0
2013,6,3,18,1,117.4,117.4,117.4,117.4,0.1011074,1370282460,120.0
2013,6,3,19,1,117.98,117.98,117.7,117.7,1.5691,1370286060,120.0
2013,6,3,20,0,116.001,116.001,116.001,116.001,0.3580644,1370289600,60.0
2013,6,3,21,0,117.03,117.1,117.03,117.1,12.236976,1370293200,60.0
2013,6,3,22,0,116.6,116.6,116.6,116.6,0.149548,1370296800,60.0
2013,6,3,23,0,116.174,116.2,116.174,116.2,1.03721558,1370300400,60.0
2013,6,4,0,0,117.01,117.01,117.01,117.01,0.23075,1370304000,60.0
2013,6,4,1,0,118.493,118.53,118.493,118.53,2.10191563,1370307600,60.0
2013,6,4,2,0,118.78,118.78,118.78,118.78,0.31,1370311200,60.0
2013,6,4,3,0,118.9,118.97,118.9,118.97,0.882353,1370314800,60.0
2013,6,4,4,0,118.71,118.71,118.71,118.71,0.02,1370318400,60.0
2013,6,4,5,0,119.2,119.29,119.2,119.29,0.0708,1370322000,180.0
2013,6,4,6,1,119.3,119.3,119.3,119.3,1.073642,1370325660,120.0
2013,6,4,7,1,120.0,120.0,120.0,120.0,0.8709995999999999,1370329260,120.0
2013,6,4,8,2,119.65,119.65,119.65,119.65,0.01,1370332920,240.0
2013,6,4,9,2,119.67,120.0,119.67,119.67,17.66123111,1370336520,240.0
2013,6,4,10,0,119.95,119.95,119.95,119.95,0.8320000000000001,1370340000,60.0
2013,6,4,11,0,120.043,120.043,120.043,120.043,1.002,1370343600,120.0
2013,6,4,12,0,120.639,120.681,120.639,120.681,0.08199999999999999,1370347200,60.0
2013,6,4,13,0,122.505,122.65,122.5,122.65,32.52517973,1370350800,60.0
2013,6,4,14,0,122.0,122.0,122.0,122.0,0.18754,1370354400,180.0
2013,6,4,15,0,120.89,121.0,120.89,121.0,1.0574788999999998,1370358000,60.0
2013,6,4,16,0,120.6,120.6,120.6,120.6,1.2912,1370361600,120.0
2013,6,4,17,0,120.888,120.888,120.888,120.888,0.01,1370365200,60.0
2013,6,4,18,0,120.49,121.0,120.49,120.9,1.76,1370368800,60.0
2013,6,4,19,1,120.5,120.5,120.46,120.46,0.04,1370372460,240.0
2013,6,4,20,1,120.81,120.81,120.212,120.212,0.3639035,1370376060,120.0
2013,6,4,21,0,119.95,119.95,119.95,119.95,0.852066,1370379600,60.0
2013,6,4,22,0,118.84,118.84,118.84,118.84,0.1,1370383200,60.0
2013,6,4,23,1,119.448,119.448,119.448,119.448,0.945932,1370386860,120.0
2013,6,5,0,1,119.6,119.6,119.6,119.6,0.0260633,1370390460,180.0
2013,6,5,1,0,120.0,120.0,120.0,120.0,6.05874,1370394000,60.0
2013,6,5,2,0,120.41,120.41,120.41,120.41,0.044,1370397600,60.0
2013,6,5,3,0,119.7,119.7,119.7,119.7,0.8451142,1370401200,60.0
2013,6,5,4,2,119.012,119.012,118.55,118.55,2.6919976,1370404920,180.0
2013,6,5,5,0,119.0,119.0,119.0,119.0,0.051,1370408400,60.0
2013,6,5,6,0,119.76,119.76,119.76,119.76,0.0214301,1370412000,60.0
2013,6,5,7,0,119.71,119.71,119.71,119.71,0.01,1370415600,60.0
2013,6,5,8,0,119.777,119.798,119.5,119.5,5.9969044999999985,1370419200,60.0
2013,6,5,9,0,119.7,119.7,119.42,119.439,1.29218321,1370422800,120.0
2013,6,5,10,0,119.52,119.919,119.52,119.919,0.9118267,1370426400,180.0
2013,6,5,11,0,118.56,118.56,118.56,118.56,0.0261916,1370430000,60.0
2013,6,5,12,0,118.251,118.251,118.251,118.251,1.00401,1370433600,60.0
2013,6,5,13,3,118.42,118.42,118.42,118.42,0.266197,1370437380,480.0
2013,6,5,14,0,118.799,118.799,118.799,118.799,0.165436,1370440800,60.0
2013,6,5,15,0,118.45,118.45,118.45,118.45,0.369963,1370444400,60.0
2013,6,5,16,0,118.799,118.799,118.799,118.799,0.066,1370448000,60.0
2013,6,5,17,0,119.22,119.22,119.0,119.0,0.4532277,1370451600,60.0
2013,6,5,18,0,119.2,119.2,119.2,119.2,0.7037385,1370455200,180.0
2013,6,5,19,0,119.33,119.33,119.25,119.25,0.8000001999999999,1370458800,180.0
2013,6,5,20,0,118.91,118.91,118.91,118.91,0.26,1370462400,120.0
2013,6,5,21,1,119.333,119.5,119.26,119.26,5.7593,1370466060,120.0
2013,6,5,22,0,119.48,119.48,119.03,119.03,1.95463975,1370469600,60.0
2013,6,5,23,1,119.58,119.58,119.58,119.58,0.989503,1370473260,120.0
2013,6,6,0,0,120.0,120.09,120.0,120.09,4.7824252,1370476800,180.0
2013,6,6,1,1,120.056,120.056,120.056,120.056,0.0748588,1370480460,120.0
2013,6,6,2,0,120.785,120.785,120.4,120.4,2.961296,1370484000,60.0
2013,6,6,3,0,120.0,120.0,120.0,120.0,15.38866087,1370487600,120.0
2013,6,6,4,1,119.99,120.0,119.99,120.0,1.1710618999999998,1370491260,180.0
2013,6,6,5,1,120.328,120.449,120.0,120.0,3.2940106,1370494860,120.0
2013,6,6,6,0,119.99,119.99,119.99,119.99,0.1,1370498400,180.0
2013,6,6,7,2,120.0,120.0,120.0,120.0,0.1,1370502120,180.0
2013,6,6,8,3,120.326,120.326,120.326,120.326,0.0103,1370505780,240.0
2013,6,6,9,0,120.496,120.5,120.496,120.5,4.299997,1370509200,120.0
2013,6,6,10,0,119.9,119.9,119.9,119.9,0.01,1370512800,120.0
2013,6,6,11,2,120.0,120.0,120.0,120.0,0.334045,1370516520,180.0
2013,6,6,12,0,119.875,119.9,119.875,119.9,0.2016534,1370520000,60.0
2013,6,6,13,0,120.494,120.494,120.494,120.494,1.54961,1370523600,120.0
2013,6,6,14,0,119.9,119.9,119.9,119.9,0.046,1370527200,60.0
2013,6,6,15,2,119.9,119.9,119.9,119.9,0.04,1370530920,180.0
2013,6,6,16,0,119.9,119.9,119.9,119.9,5.0904,1370534400,480.0
2013,6,6,17,0,119.77,119.77,119.77,119.77,0.01,1370538000,60.0
2013,6,6,18,2,119.79,119.79,119.79,119.79,0.081387,1370541720,300.0
2013,6,6,19,0,120.34,120.34,120.34,120.34,0.3238638,1370545200,60.0
2013,6,6,20,1,119.6,119.6,119.6,119.6,0.462645,1370548860,180.0
2013,6,6,21,0,119.8,119.8,119.8,119.8,0.028771,1370552400,60.0
2013,6,6,22,0,119.9,119.9,119.46,119.46,4.042,1370556000,60.0
2013,6,6,23,1,120.02,120.02,120.02,120.02,0.0299061,1370559660,240.0
2013,6,7,0,3,119.85,119.94,119.85,119.94,0.2100003,1370563380,300.0
2013,6,7,1,0,119.98,120.0,119.98,120.0,1.31143867,1370566800,120.0
2013,6,7,2,1,119.62,119.62,119.6,119.6,12.390065,1370570460,300.0
2013,6,7,3,2,119.6,119.6,119.6,119.6,0.0135,1370574120,240.0
2013,6,7,4,1,119.7,119.7,119.7,119.7,4.12,1370577660,300.0
2013,6,7,5,4,119.54,119.54,119.54,119.54,0.0251146,1370581440,300.0
2013,6,7,6,0,119.3,119.3,119.3,119.3,0.383774,1370584800,60.0
2013,6,7,7,5,119.28,119.28,119.28,119.28,0.1335346,1370588700,360.0
2013,6,7,8,3,119.55,119.55,118.81,118.81,9.8896321,1370592180,480.0
2013,6,7,9,0,118.23,118.23,118.1,118.206,5.4599557,1370595600,60.0
2013,6,7,10,0,118.3,118.3,118.3,118.3,0.02,1370599200,60.0
2013,6,7,11,0,118.01,118.01,118.01,118.01,0.2023709,1370602800,60.0
2013,6,7,12,0,118.1,118.1,118.1,118.1,4.68906,1370606400,60.0
2013,6,7,13,2,118.01,118.01,118.01,118.01,0.374339,1370610120,180.0
2013,6,7,14,0,118.449,118.449,118.449,118.449,0.915642,1370613600,120.0
2013,6,7,15,0,118.6,118.6,118.6,118.6,0.0442034,1370617200,120.0
2013,6,7,16,0,118.7,118.81,118.7,118.81,2.0102365,1370620800,60.0
2013,6,7,17,0,118.964,118.964,118.5,118.5,2.99800101,1370624400,60.0
2013,6,7,18,1,118.132,118.132,118.132,118.132,0.103881,1370628060,180.0
2013,6,7,19,0,116.3,116.3,116.3,116.3,1.2889,1370631600,60.0
2013,6,7,20,0,114.3,114.3,114.04,114.04,1.6394575,1370635200,60.0
2013,6,7,21,0,114.998,114.999,114.03,114.99,6.9210413,1370638800,60.0
2013,6,7,22,0,114.45,114.45,114.45,114.45,0.085,1370642400,60.0
2013,6,7,23,0,112.188,112.188,111.628,111.628,3.2091784,1370646000,60.0
2013,6,8,0,0,113.7,113.7,113.7,113.7,1.2915,1370649600,60.0
2013,6,8,1,2,112.258,112.258,112.258,112.258,0.09,1370653320,180.0
2013,6,8,2,0,110.74,110.99,110.2,110.99,24.55178549,1370656800,60.0
2013,6,8,3,3,110.59,110.99,110.31,110.99,30.469461,1370660580,240.0
2013,6,8,4,0,112.95,112.95,112.95,112.95,1.0,1370664000,60.0
2013,6,8,5,0,112.57,112.57,112.57,112.57,0.025,1370667600,60.0
2013,6,8,6,0,112.051,112.051,111.975,111.975,1.068459,1370671200,60.0
2013,6,8,7,1,111.49,111.498,111.49,111.498,1.129998,1370674860,180.0
2013,6,8,8,0,111.39,111.39,111.39,111.39,0.854419,1370678400,180.0
2013,6,8,9,0,111.8,111.8,111.45,111.45,1.43944004,1370682000,60.0
2013,6,8,10,0,111.03,111.11,111.03,111.11,0.12805899999999998,1370685600,120.0
2013,6,8,11,0,110.5,110.5,110.5,110.5,0.08149400000000001,1370689200,120.0
2013,6,8,12,1,109.95,109.95,109.95,109.95,0.41,1370692860,180.0
2013,6,8,13,4,109.89,109.9,109.89,109.89,6.03024,1370696640,360.0
2013,6,8,14,0,109.96,109.96,109.6,109.6,0.195128,1370700000,60.0
2013,6,8,15,2,110.669,110.669,110.669,110.669,0.1,1370703720,180.0
2013,6,8,16,1,111.09,111.09,111.09,111.09,1.62,1370707260,120.0
2013,6,8,17,0,110.85,110.85,110.85,110.85,0.8238822,1370710800,60.0
2013,6,8,18,0,110.4,110.4,110.4,110.4,0.13115922,1370714400,60.0
2013,6,8,19,2,110.45,110.45,110.45,110.45,0.5000004,1370718120,300.0
2013,6,8,20,0,110.21,110.21,110.21,110.21,0.142537,1370721600,60.0
2013,6,8,21,1,109.001,109.75,109.001,109.001,0.5352554,1370725260,120.0
2013,6,8,22,0,110.1,110.4,110.1,110.4,1.02,1370728800,60.0
2013,6,8,23,0,110.298,110.298,110.289,110.289,0.04,1370732400,180.0
2013,6,9,0,0,109.891,109.891,109.772,109.772,0.51000011,1370736000,60.0
2013,6,9,1,0,109.63,109.63,109.6,109.6,1.71000013,1370739600,60.0
2013,6,9,2,0,109.672,109.959,109.53,109.53,0.8117748,1370743200,60.0
2013,6,9,3,0,108.95,108.96,108.13,108.141,14.4245892,1370746800,60.0
2013,6,9,4,0,109.0,109.0,108.834,108.834,0.750084,1370750400,60.0
2013,6,9,5,1,108.98,108.99,108.98,108.99,0.355606,1370754060,120.0
2013,6,9,6,0,108.9,108.9,108.9,108.9,0.268505,1370757600,180.0
2013,6,9,7,0,108.99,109.0,108.9,108.9,1.0503899,1370761200,60.0
2013,6,9,8,2,109.03,109.25,109.03,109.25,1.3736171999999998,1370764920,240.0
2013,6,9,9,1,109.37,109.37,109.37,109.37,0.05,1370768460,120.0
2013,6,9,10,0,109.37,109.37,109.37,109.37,0.0462952,1370772000,240.0
2013,6,9,11,0,108.45,108.45,108.45,108.45,0.255,1370775600,60.0
2013,6,9,12,1,108.046,108.1,108.046,108.1,0.02004,1370779260,120.0
2013,6,9,13,2,107.9,107.9,107.9,107.9,1.9,1370782920,240.0
2013,6,9,14,0,107.75,107.75,107.74,107.74,9.230001,1370786400,180.0
2013,6,9,15,0,104.63,104.64,104.0,104.1,6.88399904,1370790000,60.0
2013,6,9,16,0,100.011,100.488,100.0,100.0,50.14605297,1370793600,60.0
2013,6,9,17,0,99.9,100.0,99.9,99.9,1.049275,1370797200,60.0
2013,6,9,18,0,96.251,96.999,96.201,96.211,5.79160003,1370800800,60.0
2013,6,9,19,0,100.86,101.139,99.82,101.0,59.09463253,1370804400,60.0
2013,6,9,20,0,93.99,94.02,93.48,93.48,11.395379,1370808000,60.0
2013,6,9,21,0,94.0,94.0,94.0,94.0,1.367108,1370811600,60.0
2013,6,9,22,0,94.99,94.99,93.688,93.688,1.8575876,1370815200,60.0
2013,6,9,23,0,97.959,97.96,97.65,97.93,20.113027,1370818800,60.0
2013,6,10,0,0,94.501,94.602,94.501,94.602,0.808782,1370822400,60.0
2013,6,10,1,0,99.489,99.7,99.489,99.7,5.2505885,1370826000,60.0
2013,6,10,2,0,101.09,101.2,100.62,101.0,4.68275634,1370829600,60.0
2013,6,10,3,0,100.91,100.91,100.91,100.91,0.11,1370833200,120.0
2013,6,10,4,0,100.05,100.05,100.05,100.05,0.0750316,1370836800,60.0
2013,6,10,5,0,101.03,101.12,100.94,101.12,2.67009695,1370840400,60.0
2013,6,10,6,0,102.5,102.5,102.5,102.5,2.2851913,1370844000,240.0
2013,6,10,7,0,103.755,103.76,103.75,103.76,1.110998,1370847600,60.0
2013,6,10,8,0,102.99,102.99,102.8,102.8,1.3577,1370851200,60.0
2013,6,10,9,2,102.999,102.999,102.5,102.5,38.3871,1370854920,240.0
2013,6,10,10,0,101.01,101.01,101.01,101.01,0.05,1370858400,60.0
2013,6,10,11,0,101.0,101.0,101.0,101.0,0.0219667,1370862000,120.0
2013,6,10,12,0,98.62,98.716,98.62,98.716,0.03009,1370865600,60.0
2013,6,10,13,0,98.0,100.0,97.793,100.0,18.9006559,1370869200,60.0
2013,6,10,14,0,103.6,103.6,103.003,103.6,2.3322203,1370872800,120.0
2013,6,10,15,0,103.71,103.71,103.7,103.71,2.626798,1370876400,60.0
2013,6,10,16,1,105.0,105.5,104.999,104.999,8.471249900000002,1370880060,120.0
2013,6,10,17,0,106.51,106.51,106.51,106.51,7.09247,1370883600,60.0
2013,6,10,18,0,104.658,104.658,104.6,104.6,1.466399,1370887200,60.0
2013,6,10,19,0,105.08,105.08,105.08,105.08,1.46379,1370890800,240.0
2013,6,10,20,0,104.5,104.5,104.5,104.5,0.05,1370894400,60.0
2013,6,10,21,0,104.62,104.62,104.01,104.01,20.3638396,1370898000,60.0
2013,6,10,22,0,104.99,104.99,104.99,104.99,0.0811,1370901600,120.0
2013,6,10,23,0,102.902,103.2,102.902,103.2,0.2028119,1370905200,60.0
2013,6,11,0,0,102.0,102.0,102.0,102.0,0.0100099,1370908800,60.0
2013,6,11,1,1,102.55,102.699,102.3,102.699,6.77922223,1370912460,120.0
2013,6,11,2,0,104.819,104.819,104.67,104.819,17.40302232,1370916000,60.0
2013,6,11,3,0,104.555,104.556,104.0,104.0,7.908932000000001,1370919600,120.0
2013,6,11,4,0,103.88,103.88,103.88,103.88,0.04,1370923200,60.0
2013,6,11,5,0,103.77,104.49,103.77,103.77,1.5110102,1370926800,60.0
2013,6,11,6,1,104.899,104.899,104.899,104.899,0.8160155,1370930460,240.0
2013,6,11,7,0,104.66,104.66,104.66,104.66,0.21003,1370934000,60.0
2013,6,11,8,0,105.137,105.51,105.001,105.509,1.987828,1370937600,60.0
2013,6,11,9,4,105.11,105.12,105.11,105.12,1.0814072,1370941440,300.0
2013,6,11,10,0,105.119,105.119,105.119,105.119,0.1,1370944800,60.0
2013,6,11,11,3,104.92,104.92,104.92,104.92,0.4859109,1370948580,240.0
2013,6,11,12,7,104.898,104.898,104.898,104.898,0.6820776,1370952420,540.0
2013,6,11,13,2,104.671,104.671,104.67,104.67,2.1038,1370955720,480.0
2013,6,11,14,0,104.63,104.97,104.63,104.97,0.8702863000000001,1370959200,60.0
2013,6,11,15,2,104.52,104.52,104.52,104.52,0.23,1370962920,180.0
2013,6,11,16,0,105.05,105.05,105.05,105.05,0.1,1370966400,60.0
2013,6,11,17,0,105.78,105.79,105.49,105.49,30.8808452,1370970000,60.0
2013,6,11,18,0,105.06,105.55,105.06,105.55,0.14960002,1370973600,360.0
2013,6,11,19,0,105.892,105.892,105.875,105.875,0.4146986,1370977200,120.0
2013,6,11,20,0,105.55,105.55,105.55,105.55,0.0388246,1370980800,60.0
2013,6,11,21,0,107.89,108.35,107.882,108.35,21.393631,1370984400,60.0
2013,6,11,22,0,107.99,107.99,107.99,107.99,2.21244,1370988000,60.0
2013,6,11,23,1,107.03,107.34,107.03,107.34,4.36578,1370991660,120.0
2013,6,12,0,0,107.99,107.99,107.99,107.99,0.055,1370995200,60.0
2013,6,12,1,0,107.76,108.0,107.76,108.0,13.6097113,1370998800,60.0
2013,6,12,2,1,108.06,108.06,108.06,108.06,0.338372,1371002460,540.0
2013,6,12,3,0,108.15,108.15,108.02,108.02,5.194298000000002,1371006000,60.0
2013,6,12,4,0,107.9,107.9,107.9,107.9,0.1,1371009600,60.0
2013,6,12,5,0,108.0,108.0,107.91,107.91,0.26132156,1371013200,60.0
2013,6,12,6,1,107.7,108.0,107.7,108.0,0.70887825,1371016860,420.0
2013,6,12,7,1,107.71,107.71,107.71,107.71,0.195974,1371020460,120.0
2013,6,12,8,3,107.95,107.95,107.95,107.95,2.44,1371024180,300.0
2013,6,12,9,3,108.42,108.5,108.42,108.5,11.88000017,1371027780,300.0
2013,6,12,10,0,108.19,108.19,108.19,108.19,0.3971,1371031200,60.0
2013,6,12,11,8,107.78,107.78,107.78,107.78,0.01,1371035280,720.0
2013,6,12,12,0,108.3,108.3,108.3,108.3,0.200508,1371038400,120.0
2013,6,12,13,2,108.05,108.05,108.0,108.0,0.103,1371042120,300.0
2013,6,12,14,8,108.0,108.09,108.0,108.09,0.19260132,1371046080,540.0
2013,6,12,15,0,108.36,108.432,108.36,108.432,1.6450240000000005,1371049200,120.0
2013,6,12,16,0,108.18,108.49,108.18,108.49,24.548687,1371052800,180.0
2013,6,12,17,0,108.001,108.001,108.001,108.001,1.07389,1371056400,60.0
2013,6,12,18,0,107.901,107.901,107.901,107.901,1.00119,1371060000,60.0
2013,6,12,19,0,108.519,108.52,108.519,108.52,0.175,1371063600,60.0
2013,6,12,20,0,108.201,108.201,108.201,108.201,0.5262680000000001,1371067200,60.0
2013,6,12,21,1,108.9,108.9,108.65,108.657,4.61499,1371070860,180.0
2013,6,12,22,0,108.0,108.0,108.0,108.0,25.48579,1371074400,60.0
2013,6,12,23,0,107.55,107.55,107.55,107.55,0.09358026,1371078000,60.0
2013,6,13,0,0,107.58,107.99,107.58,107.99,0.805298,1371081600,60.0
2013,6,13,1,0,107.19,108.0,107.001,107.002,8.35633591,1371085200,120.0
2013,6,13,2,0,108.301,108.42,108.267,108.42,3.96325,1371088800,60.0
2013,6,13,3,0,108.459,108.459,108.42,108.42,7.188439999999999,1371092400,60.0
2013,6,13,4,2,108.1,108.1,108.08,108.08,1.069245,1371096120,180.0
2013,6,13,5,0,108.565,108.565,108.543,108.543,2.0378,1371099600,60.0
2013,6,13,6,0,108.299,108.299,108.299,108.299,0.1772,1371103200,60.0
2013,6,13,7,18,108.29,108.29,108.29,108.29,0.13,1371107880,1200.0
2013,6,13,8,4,107.812,107.812,107.812,107.812,2.44456,1371110640,600.0
2013,6,13,9,0,107.89,107.89,107.89,107.89,0.14,1371114000,240.0
2013,6,13,10,1,108.297,108.298,108.297,108.298,0.5844229999999999,1371117660,180.0
2013,6,13,11,1,108.496,108.496,108.496,108.496,0.0750373,1371121260,120.0
2013,6,13,12,0,108.497,108.497,108.497,108.497,0.05,1371124800,60.0
2013,6,13,13,0,108.701,108.701,108.7,108.7,3.993938,1371128400,60.0
2013,6,13,14,0,108.67,108.7,108.67,108.7,1.6783366999999998,1371132000,60.0
2013,6,13,15,0,108.399,108.4,108.399,108.399,7.098216000000002,1371135600,60.0
2013,6,13,16,3,108.45,108.45,108.45,108.45,0.02,1371139380,240.0
2013,6,13,17,6,108.6,108.6,108.6,108.6,0.02208996,1371143160,480.0
2013,6,13,18,0,108.4,108.5,108.399,108.5,2.0910316000000004,1371146400,120.0
2013,6,13,19,2,108.411,108.411,108.411,108.411,0.107825,1371150120,180.0
2013,6,13,20,1,108.411,108.411,108.411,108.411,0.17800000000000002,1371153660,240.0
2013,6,13,21,1,108.98,108.98,108.98,108.98,1.0005,1371157260,120.0
2013,6,13,22,4,108.49,108.49,108.48,108.48,0.11881880000000003,1371161040,300.0
2013,6,13,23,9,108.87,108.87,108.87,108.87,0.11,1371164940,720.0
2013,6,14,0,3,108.48,108.48,108.48,108.48,0.0262529,1371168180,240.0
2013,6,14,1,2,108.41,108.5,108.41,108.41,2.7893,1371171720,420.0
2013,6,14,2,0,108.75,108.75,108.75,108.75,0.028,1371175200,60.0
2013,6,14,3,0,108.425,108.425,108.425,108.425,0.02,1371178800,180.0
2013,6,14,4,0,108.5,108.5,108.5,108.5,0.4,1371182400,120.0
2013,6,14,5,1,108.426,108.426,108.426,108.426,0.026,1371186060,120.0
2013,6,14,6,0,108.411,108.411,108.411,108.411,0.0682305,1371189600,60.0
2013,6,14,7,0,105.18,105.902,105.0,105.001,10.4961567,1371193200,60.0
2013,6,14,8,0,104.767,104.767,104.013,104.1,12.84359192,1371196800,60.0
2013,6,14,9,1,105.71,105.71,105.71,105.71,1.84171,1371200460,180.0
2013,6,14,10,0,104.476,104.476,104.476,104.476,0.1,1371204000,120.0
2013,6,14,11,3,103.873,103.873,103.873,103.873,0.0804342,1371207780,240.0
2013,6,14,12,0,104.141,104.141,104.141,104.141,0.02,1371211200,60.0
2013,6,14,13,0,102.22,102.367,101.5,102.22,8.97397619,1371214800,60.0
2013,6,14,14,1,102.2,102.242,102.2,102.2,2.18292699,1371218460,120.0
2013,6,14,15,1,102.8,102.8,102.8,102.8,0.15972698,1371222060,120.0
2013,6,14,16,0,103.132,103.132,103.132,103.132,0.255983,1371225600,60.0
2013,6,14,17,0,103.88,103.88,103.88,103.88,0.9033691,1371229200,180.0
2013,6,14,18,6,103.717,103.717,103.717,103.717,1.0618393999999998,1371233160,660.0
2013,6,14,19,4,103.678,103.678,103.678,103.678,0.0109027,1371236640,300.0
2013,6,14,20,0,103.25,103.25,103.25,103.25,0.635555,1371240000,60.0
2013,6,14,21,0,103.085,103.49,103.085,103.49,7.400005,1371243600,180.0
2013,6,14,22,0,101.96,101.96,101.91,101.91,0.8038,1371247200,120.0
2013,6,14,23,0,100.38,100.38,100.031,100.031,4.8825,1371250800,60.0
2013,6,15,0,0,101.5,101.5,101.5,101.5,4.94035,1371254400,120.0
2013,6,15,1,0,100.999,100.999,100.999,100.999,21.72667,1371258000,240.0
2013,6,15,2,0,101.462,101.5,101.462,101.5,10.13695,1371261600,60.0
2013,6,15,3,0,100.923,100.923,100.13,100.13,1.24,1371265200,60.0
2013,6,15,4,0,100.94,100.94,100.93,100.93,3.5,1371268800,120.0
2013,6,15,5,3,101.759,101.759,101.759,101.759,0.730154,1371272580,540.0
2013,6,15,6,4,100.33,100.33,100.33,100.33,0.01,1371276240,300.0
2013,6,15,7,0,100.44,100.44,100.44,100.44,0.2,1371279600,180.0
2013,6,15,8,1,100.365,100.365,100.365,100.365,1.9412,1371283260,120.0
2013,6,15,9,1,99.99,99.99,99.99,99.99,0.0848959,1371286860,360.0
2013,6,15,10,0,98.499,98.499,98.499,98.499,1.0,1371290400,60.0
2013,6,15,11,1,98.917,98.917,98.917,98.917,1.83314,1371294060,120.0
2013,6,15,12,0,99.49,99.799,99.49,99.799,2.059955,1371297600,60.0
2013,6,15,13,0,99.286,99.286,99.286,99.286,1.1319651000000002,1371301200,240.0
2013,6,15,14,2,99.49,99.49,99.49,99.49,0.659449,1371304920,180.0
2013,6,15,15,0,98.907,98.907,98.902,98.907,5.9014,1371308400,60.0
2013,6,15,16,2,99.16,99.16,99.16,99.16,0.2,1371312120,180.0
2013,6,15,17,0,98.931,98.931,98.711,98.711,1.0716935,1371315600,120.0
2013,6,15,18,1,98.95,98.95,98.256,98.256,1.5327051,1371319260,240.0
2013,6,15,19,3,99.1,99.201,99.1,99.201,2.2344661,1371322980,300.0
2013,6,15,20,0,101.63,101.63,101.63,101.63,0.09047460000000003,1371326400,60.0
2013,6,15,21,1,102.0,102.5,102.0,102.5,7.127135000000001,1371330060,120.0
2013,6,15,22,0,102.251,102.251,102.0,102.0,20.0000026,1371333600,60.0
2013,6,15,23,0,101.9,101.989,101.9,101.989,5.687763,1371337200,60.0
2013,6,16,0,1,101.672,101.672,101.21,101.21,6.9859901,1371340860,180.0
2013,6,16,1,0,100.91,100.91,100.91,100.91,0.0431563,1371344400,240.0
2013,6,16,2,2,100.96,101.3,100.96,101.3,2.6,1371348120,180.0
2013,6,16,3,0,101.2,101.2,101.11,101.11,2.0173245,1371351600,120.0
2013,6,16,4,0,100.523,100.523,100.523,100.523,0.02,1371355200,60.0
2013,6,16,5,0,100.699,100.699,100.699,100.699,0.362,1371358800,120.0
2013,6,16,6,1,100.6,100.63,100.141,100.141,4.20400298,1371362460,120.0
2013,6,16,7,0,100.9,100.9,100.9,100.9,0.403999,1371366000,60.0
2013,6,16,8,4,100.73,100.73,100.73,100.73,0.4844775,1371369840,300.0
2013,6,16,9,1,100.51,100.51,100.51,100.51,1.0,1371373260,240.0
2013,6,16,10,0,100.41,100.41,100.41,100.41,0.621803,1371376800,360.0
2013,6,16,11,0,100.001,100.001,100.0,100.0,2.14,1371380400,120.0
2013,6,16,12,5,100.748,100.85,100.748,100.85,0.37974,1371384300,600.0
2013,6,16,13,2,100.131,100.131,100.0,100.0,31.70402932,1371387720,240.0
2013,6,16,14,4,100.44,100.44,100.44,100.44,0.371177,1371391440,360.0
2013,6,16,15,1,99.5,99.5,99.446,99.446,7.94696023,1371394860,420.0
2013,6,16,16,2,100.425,100.629,100.425,100.629,10.464814,1371398520,180.0
2013,6,16,17,1,100.0,100.0,100.0,100.0,5.3436,1371402060,240.0
2013,6,16,18,1,101.39,101.4,101.39,101.39,3.32240003,1371405660,180.0
2013,6,16,19,2,101.242,101.48,101.242,101.48,4.090799,1371409320,360.0
2013,6,16,20,4,101.1,101.1,101.1,101.1,0.184378,1371413040,600.0
2013,6,16,21,0,101.115,101.115,101.115,101.115,0.01,1371416400,180.0
2013,6,16,22,0,101.13,101.13,101.13,101.13,0.49999984,1371420000,180.0
2013,6,16,23,4,100.61,100.61,100.61,100.61,0.0224368,1371423840,300.0
2013,6,17,0,0,100.5,100.5,100.04,100.04,4.016,1371427200,240.0
2013,6,17,1,1,100.3,100.45,100.26,100.45,1.442491,1371430860,180.0
2013,6,17,2,3,100.54,100.54,100.54,100.54,0.21,1371434580,300.0
2013,6,17,3,2,100.45,100.45,100.45,100.45,0.7995,1371438120,300.0
2013,6,17,4,1,100.44,100.44,100.27,100.27,0.07,1371441660,600.0
2013,6,17,5,2,100.45,100.45,100.45,100.45,6.0,1371445320,360.0
2013,6,17,6,0,99.655,99.655,99.655,99.655,0.380663,1371448800,60.0
2013,6,17,7,5,100.499,100.499,100.499,100.499,0.82255999,1371452700,660.0
2013,6,17,8,1,99.6,99.6,99.6,99.6,0.0356,1371456060,180.0
2013,6,17,9,10,100.331,100.336,100.331,100.336,0.327722,1371460200,660.0
2013,6,17,10,1,99.99,99.999,99.611,99.611,0.128556,1371463260,120.0
2013,6,17,11,0,100.2,100.2,100.2,100.2,0.556033,1371466800,60.0
2013,6,17,12,0,100.3,100.3,100.3,100.3,0.422855,1371470400,120.0
2013,6,17,13,1,100.545,100.545,100.545,100.545,0.01,1371474060,120.0
2013,6,17,14,0,100.6,100.6,100.6,100.6,0.26631,1371477600,360.0
2013,6,17,15,3,100.7,100.7,100.7,100.7,0.3725082,1371481380,240.0
2013,6,17,16,1,100.548,100.548,100.548,100.548,4.0,1371484860,300.0
2013,6,17,17,4,100.289,100.289,100.284,100.284,29.946255,1371488640,300.0
2013,6,17,18,0,100.6,100.926,100.6,100.926,4.4838242,1371492000,60.0
2013,6,17,19,2,100.71,100.71,100.71,100.71,0.01,1371495720,240.0
2013,6,17,20,0,100.44,100.71,100.44,100.7,7.7628377,1371499200,60.0
2013,6,17,21,5,100.8,100.8,100.8,100.8,2.9769266,1371503100,420.0
2013,6,17,22,2,100.7,100.7,100.7,100.7,0.046005300000000006,1371506520,300.0
2013,6,17,23,5,100.8,100.85,100.8,100.85,0.631631,1371510300,600.0
2013,6,18,0,0,100.41,100.41,100.41,100.41,0.01,1371513600,60.0
2013,6,18,1,0,101.2,101.228,100.927,101.228,3.30899813,1371517200,60.0
2013,6,18,2,2,100.8,100.82,100.8,100.82,1.943933,1371520920,240.0
2013,6,18,3,6,100.727,100.727,100.725,100.727,1.17455565,1371524760,660.0
2013,6,18,4,2,101.4,101.4,101.4,101.4,1.15e-06,1371528120,180.0
2013,6,18,5,7,101.236,101.236,101.236,101.236,0.212603,1371532020,660.0
2013,6,18,6,1,101.481,101.481,101.481,101.481,0.022,1371535260,120.0
2013,6,18,7,0,102.143,102.144,102.143,102.144,0.427633,1371538800,60.0
2013,6,18,8,0,101.5,101.5,101.481,101.481,4.7651645,1371542400,60.0
2013,6,18,9,0,101.832,102.55,101.832,102.55,11.1810079,1371546000,60.0
2013,6,18,10,1,101.98,101.98,101.47,101.47,0.2151909,1371549660,120.0
2013,6,18,11,1,101.814,101.814,101.814,101.814,1.002,1371553260,600.0
2013,6,18,12,1,101.813,101.813,101.813,101.813,2.01616,1371556860,120.0
2013,6,18,13,10,101.57,101.57,101.569,101.57,0.6577135000000001,1371561000,900.0
2013,6,18,14,1,101.597,101.597,101.597,101.597,7.6627155,1371564060,120.0
2013,6,18,15,0,102.9,103.0,102.9,103.0,0.514849,1371567600,60.0
2013,6,18,16,0,103.03,103.11,103.026,103.026,1.246365,1371571200,180.0
2013,6,18,17,1,102.94,102.94,102.94,102.94,0.0973,1371574860,120.0
2013,6,18,18,0,104.4,104.4,104.4,104.4,0.234809,1371578400,60.0
2013,6,18,19,2,104.134,104.39,104.134,104.39,3.04492707,1371582120,180.0
2013,6,18,20,1,103.6,103.6,103.6,103.6,0.5733154,1371585660,300.0
2013,6,18,21,0,105.199,106.079,105.199,106.05,67.68364558,1371589200,60.0
2013,6,18,22,0,106.498,106.498,106.498,106.498,0.2,1371592800,120.0
2013,6,18,23,0,108.495,108.558,108.495,108.499,3.50657509,1371596400,60.0
2013,6,19,0,0,107.131,107.131,107.131,107.131,0.02,1371600000,60.0
2013,6,19,1,0,106.66,106.99,106.66,106.99,2.550003,1371603600,60.0
2013,6,19,2,0,107.001,107.196,107.001,107.196,5.659960099999998,1371607200,60.0
2013,6,19,3,0,104.999,104.999,104.999,104.999,1.02,1371610800,120.0
2013,6,19,4,0,105.0,105.0,105.0,105.0,9.0,1371614400,60.0
2013,6,19,5,0,105.147,105.887,105.147,105.887,1.049028,1371618000,60.0
2013,6,19,6,0,105.239,105.699,105.239,105.699,20.049992,1371621600,60.0
2013,6,19,7,0,104.481,104.5,104.4,104.481,0.42,1371625200,60.0
2013,6,19,8,3,104.67,104.67,104.67,104.67,0.121716,1371628980,360.0
2013,6,19,9,0,104.6,105.0,104.6,105.0,3.65,1371632400,180.0
2013,6,19,10,1,104.002,104.164,104.002,104.002,0.3718238,1371636060,180.0
2013,6,19,11,0,104.012,104.012,104.012,104.012,1.4270112,1371639600,60.0
2013,6,19,12,0,103.771,103.771,103.771,103.771,0.2,1371643200,300.0
2013,6,19,13,3,103.933,103.933,103.933,103.933,0.0614,1371646980,240.0
2013,6,19,14,4,104.58,104.58,104.58,104.58,0.017,1371650640,300.0
2013,6,19,15,0,104.881,104.881,103.859,104.001,3.37753332,1371654000,60.0
2013,6,19,16,0,106.168,106.89,106.0,106.0,14.641756900000004,1371657600,60.0
2013,6,19,17,0,106.181,106.181,106.101,106.101,0.02,1371661200,60.0
2013,6,19,18,1,105.87,105.87,105.87,105.87,0.146256,1371664860,240.0
2013,6,19,19,0,106.4,106.401,106.4,106.401,0.275467,1371668400,60.0
2013,6,19,20,0,106.513,106.513,106.513,106.513,1.62145,1371672000,60.0
2013,6,19,21,1,105.829,105.829,105.829,105.829,0.423692,1371675660,120.0
2013,6,19,22,0,105.39,105.39,105.314,105.314,0.299711,1371679200,60.0
2013,6,19,23,2,105.79,105.8,105.79,105.8,0.7209998000000001,1371682920,240.0
2013,6,20,0,1,105.649,105.649,105.649,105.649,0.20587600000000006,1371686460,120.0
2013,6,20,1,0,105.379,105.379,105.379,105.379,0.6938131,1371690000,60.0
2013,6,20,2,3,104.65,104.65,104.65,104.65,1.021357,1371693780,300.0
2013,6,20,3,1,104.65,105.199,104.65,105.199,0.1163,1371697260,120.0
2013,6,20,4,0,105.146,105.147,104.808,104.808,0.2587658,1371700800,60.0
2013,6,20,5,0,104.51,104.51,104.44,104.44,5.91637,1371704400,60.0
2013,6,20,6,0,105.0,105.0,104.801,104.801,1.381576,1371708000,60.0
2013,6,20,7,2,105.0,105.0,105.0,105.0,0.188917,1371711720,180.0
2013,6,20,8,0,105.14,105.14,105.14,105.14,0.0107251,1371715200,300.0
2013,6,20,9,1,105.228,105.228,105.228,105.228,0.22290810000000005,1371718860,120.0
2013,6,20,10,0,104.76,105.15,104.75,105.15,1.2625,1371722400,180.0
2013,6,20,11,0,105.44,105.5,105.44,105.5,3.7828779,1371726000,120.0
2013,6,20,12,1,105.484,105.484,105.484,105.484,0.00473012,1371729660,120.0
2013,6,20,13,3,105.483,105.55,105.483,105.55,2.0040009,1371733380,420.0
2013,6,20,14,0,105.547,105.548,105.546,105.546,7.1605525,1371736800,60.0
2013,6,20,15,1,105.799,105.8,105.799,105.8,2.56451,1371740460,180.0
2013,6,20,16,2,105.705,105.705,105.705,105.705,0.04,1371744120,180.0
2013,6,20,17,0,106.0,106.0,106.0,106.0,1.104,1371747600,300.0
2013,6,20,18,0,105.819,105.819,105.818,105.818,0.339331,1371751200,60.0
2013,6,20,19,1,106.911,106.911,106.911,106.911,1.0,1371754860,120.0
2013,6,20,20,0,106.0,106.0,106.0,106.0,0.6953756,1371758400,60.0
2013,6,20,21,0,106.55,106.85,106.55,106.85,1.1509,1371762000,120.0
2013,6,20,22,1,106.36,106.595,106.36,106.595,4.6849962,1371765660,240.0
2013,6,20,23,0,106.8,106.899,106.8,106.899,2.2220219,1371769200,60.0
2013,6,21,0,0,106.777,106.777,106.777,106.777,0.551571,1371772800,60.0
2013,6,21,1,1,107.043,107.136,107.0,107.0,3.15,1371776460,120.0
2013,6,21,2,1,107.313,107.313,107.313,107.313,0.01003,1371780060,120.0
2013,6,21,3,0,107.3,107.3,107.3,107.3,0.0453829,1371783600,60.0
2013,6,21,4,0,106.87,106.87,106.783,106.783,6.3316936,1371787200,60.0
2013,6,21,5,1,107.0,107.0,106.8,107.0,1.466265,1371790860,180.0
2013,6,21,6,1,108.0,108.0,107.8,107.8,0.80002284,1371794460,120.0
2013,6,21,7,0,106.752,106.752,106.59,106.59,0.835909,1371798000,60.0
2013,6,21,8,0,107.2,107.2,107.2,107.2,10.8962906,1371801600,60.0
2013,6,21,9,2,106.51,106.774,106.51,106.774,0.501,1371805320,240.0
2013,6,21,10,0,106.61,106.61,106.61,106.61,0.934194,1371808800,180.0
2013,6,21,11,2,106.09,106.09,106.018,106.018,0.6801176999999999,1371812520,180.0
2013,6,21,12,1,106.48,106.48,106.48,106.48,0.01,1371816060,300.0
2013,6,21,13,0,106.97,106.97,106.97,106.97,0.81579,1371819600,60.0
2013,6,21,14,2,107.551,107.551,107.551,107.551,0.9999996,1371823320,180.0
2013,6,21,15,0,106.16,106.16,105.9,105.9,0.2677162,1371826800,60.0
2013,6,21,16,4,106.466,106.575,106.466,106.575,0.021,1371830640,300.0
2013,6,21,17,0,106.2,106.21,106.2,106.21,4.00526009,1371834000,120.0
2013,6,21,18,0,106.323,106.323,106.0,106.0,30.0080485,1371837600,60.0
2013,6,21,19,0,104.441,104.5,104.441,104.5,2.2000005,1371841200,120.0
2013,6,21,20,0,104.0,104.0,103.998,104.0,4.127374,1371844800,60.0
2013,6,21,21,2,104.3,104.3,104.2,104.2,0.030578700000000007,1371848520,300.0
2013,6,21,22,0,103.2,103.2,103.2,103.2,4.41542,1371852000,60.0
2013,6,21,23,0,105.11,105.399,105.11,105.399,0.5330515,1371855600,60.0
2013,6,22,0,0,104.937,105.797,104.527,105.0,15.88677365,1371859200,60.0
2013,6,22,1,0,104.0,104.848,104.0,104.848,20.9005176,1371862800,60.0
2013,6,22,2,0,104.615,104.615,104.615,104.615,0.01,1371866400,120.0
2013,6,22,3,0,105.4,105.4,105.304,105.358,1.02043,1371870000,60.0
2013,6,22,4,0,104.976,105.13,104.976,105.13,5.346502,1371873600,60.0
2013,6,22,5,1,105.001,105.042,105.001,105.001,0.1723802,1371877260,180.0
2013,6,22,6,0,104.308,104.308,104.308,104.308,0.278981,1371880800,240.0
2013,6,22,7,0,104.3,104.3,104.3,104.3,0.09,1371884400,120.0
2013,6,22,8,0,103.446,103.446,103.446,103.446,0.0101568,1371888000,60.0
2013,6,22,9,0,105.634,105.709,105.209,105.209,21.4549599,1371891600,60.0
2013,6,22,10,1,105.6,105.872,105.6,105.783,2.69887758,1371895260,120.0
2013,6,22,11,1,105.202,105.202,105.202,105.202,0.6536996,1371898860,180.0
2013,6,22,12,1,105.0,105.0,105.0,105.0,0.01772725,1371902460,300.0
2013,6,22,13,0,104.998,104.998,104.998,104.998,0.2713166,1371906000,60.0
2013,6,22,14,1,104.799,104.799,104.799,104.799,2.4982,1371909660,180.0
2013,6,22,15,0,104.907,104.907,104.907,104.907,0.202248,1371913200,60.0
2013,6,22,16,0,105.699,105.7,105.34,105.34,0.48699165,1371916800,60.0
2013,6,22,17,0,104.38,104.38,104.06,104.1,4.1211572,1371920400,60.0
2013,6,22,18,0,103.16,104.105,103.1,104.094,19.37040807,1371924000,60.0
2013,6,22,19,0,103.102,103.102,103.0,103.0,1.7484963,1371927600,120.0
2013,6,22,20,0,104.085,104.085,104.085,104.085,0.0459294,1371931200,60.0
2013,6,22,21,0,104.086,104.086,104.086,104.086,0.794107,1371934800,60.0
2013,6,22,22,0,103.011,103.011,103.011,103.011,2.1208742000000003,1371938400,60.0
2013,6,22,23,0,103.471,103.471,103.471,103.471,1.4312599,1371942000,60.0
2013,6,23,0,0,101.477,101.48,101.0,101.0,22.53473408,1371945600,60.0
2013,6,23,1,0,101.513,102.0,101.513,101.963,21.39067887,1371949200,60.0
2013,6,23,2,0,103.5,103.563,103.5,103.563,0.867857,1371952800,60.0
2013,6,23,3,0,102.989,102.989,102.989,102.989,0.01002,1371956400,60.0
2013,6,23,4,0,103.356,103.358,103.356,103.358,3.82501,1371960000,60.0
2013,6,23,5,3,102.101,102.101,102.004,102.004,5.7283711,1371963780,240.0
2013,6,23,6,1,102.469,102.479,102.469,102.479,0.3957,1371967260,120.0
2013,6,23,7,0,101.725,101.802,101.725,101.725,2.8473317,1371970800,60.0
2013,6,23,8,0,101.816,102.091,101.816,101.998,1.1038652,1371974400,60.0
2013,6,23,9,3,102.199,102.199,102.199,102.199,0.0826745,1371978180,300.0
2013,6,23,10,0,100.295,100.409,100.25,100.409,1.79064945,1371981600,60.0
2013,6,23,11,0,101.034,101.034,101.034,101.034,0.01,1371985200,60.0
2013,6,23,12,0,100.494,100.494,100.491,100.491,0.1794682,1371988800,60.0
2013,6,23,13,0,102.05,102.05,102.05,102.05,1.0,1371992400,120.0
2013,6,23,14,0,101.951,101.951,101.951,101.951,1.0,1371996000,60.0
2013,6,23,15,0,101.89,101.89,101.89,101.89,0.1963,1371999600,60.0
2013,6,23,16,0,102.015,102.015,102.015,102.015,0.0438356,1372003200,60.0
2013,6,23,17,0,101.389,101.389,101.389,101.389,0.1612,1372006800,60.0
2013,6,23,18,6,101.724,101.724,101.724,101.724,0.0205178,1372010760,480.0
2013,6,23,19,0,101.982,102.0,101.981,102.0,0.6004659999999999,1372014000,120.0
2013,6,23,20,2,101.699,101.703,101.699,101.703,0.06677000000000001,1372017720,180.0
2013,6,23,21,0,101.67,101.67,101.67,101.67,0.6946680000000001,1372021200,540.0
2013,6,23,22,1,101.904,101.904,101.904,101.904,0.208786,1372024860,120.0
2013,6,23,23,3,101.37,101.4,101.37,101.4,1.1274221000000002,1372028580,240.0
2013,6,24,0,1,101.372,101.373,101.372,101.372,0.7894538000000001,1372032060,120.0
2013,6,24,1,0,101.701,101.701,101.701,101.701,0.71799,1372035600,60.0
2013,6,24,2,0,101.042,101.2,101.042,101.2,3.0,1372039200,60.0
2013,6,24,3,0,100.48,100.48,100.0,100.0,250.0594631,1372042800,60.0
2013,6,24,4,0,100.419,100.419,100.419,100.419,0.03,1372046400,180.0
2013,6,24,5,0,99.7,99.75,99.7,99.7,2.83238,1372050000,60.0
2013,6,24,6,0,100.0,100.0,100.0,100.0,1.08,1372053600,180.0
2013,6,24,7,1,100.795,100.795,100.795,100.795,0.0250736,1372057260,120.0
2013,6,24,8,2,100.548,100.929,100.479,100.929,0.21,1372060920,240.0
2013,6,24,9,2,100.729,100.729,100.511,100.511,8.425162599999998,1372064520,180.0
2013,6,24,10,5,101.159,101.17,101.159,101.17,1.0000006,1372068300,360.0
2013,6,24,11,5,100.65,100.65,100.645,100.645,0.23,1372071900,360.0
2013,6,24,12,0,100.892,100.892,100.892,100.892,0.305,1372075200,60.0
2013,6,24,13,0,101.097,101.108,100.102,100.102,46.65996776,1372078800,60.0
2013,6,24,14,0,101.484,101.484,101.484,101.484,0.0613,1372082400,120.0
2013,6,24,15,1,100.846,100.847,100.846,100.847,2.378268,1372086060,360.0
2013,6,24,16,0,99.97,99.97,99.77,99.77,1.197894,1372089600,60.0
2013,6,24,17,0,99.0,99.431,99.0,99.431,3.1542385,1372093200,60.0
2013,6,24,18,0,98.803,98.803,98.8,98.8,1.7069804,1372096800,60.0
2013,6,24,19,0,98.51,98.51,98.5,98.501,4.8956763,1372100400,60.0
2013,6,24,20,1,98.902,99.369,98.9,99.369,0.6984781999999999,1372104060,120.0
2013,6,24,21,0,96.98,96.98,96.454,96.455,22.474691600000003,1372107600,60.0
2013,6,24,22,0,95.493,96.0,95.051,96.0,10.6488433,1372111200,60.0
2013,6,24,23,0,94.621,94.621,94.5,94.5,9.364905,1372114800,60.0
2013,6,25,0,0,98.482,98.999,98.098,98.484,3.15939779,1372118400,60.0
2013,6,25,1,0,98.996,98.996,98.6,98.857,0.20423004,1372122000,60.0
2013,6,25,2,0,97.137,98.362,97.01,98.362,9.9916245,1372125600,60.0
2013,6,25,3,0,97.105,97.105,97.105,97.105,0.1013166,1372129200,60.0
2013,6,25,4,0,97.659,97.659,97.656,97.656,3.11868,1372132800,60.0
2013,6,25,5,0,96.99,96.99,96.99,96.99,1.0,1372136400,60.0
2013,6,25,6,0,97.027,97.027,97.027,97.027,0.01,1372140000,180.0
2013,6,25,7,2,96.802,96.802,96.802,96.802,0.047,1372143720,180.0
2013,6,25,8,0,97.05,97.05,97.05,97.05,0.7895115,1372147200,60.0
2013,6,25,9,0,96.494,96.494,96.226,96.226,0.413998,1372150800,60.0
2013,6,25,10,0,97.314,97.474,97.314,97.474,0.98,1372154400,60.0
2013,6,25,11,1,97.894,97.894,97.894,97.894,0.044,1372158060,120.0
2013,6,25,12,0,98.997,99.04,98.997,99.04,1.5843145,1372161600,60.0
2013,6,25,13,0,100.0,100.0,100.0,100.0,0.263592,1372165200,60.0
2013,6,25,14,1,100.57,100.899,100.401,100.899,5.0351050000000015,1372168860,240.0
2013,6,25,15,1,100.866,100.875,100.866,100.875,6.1938904,1372172460,180.0
2013,6,25,16,0,99.5,99.5,99.5,99.5,0.019,1372176000,60.0
2013,6,25,17,0,100.906,100.906,100.68,100.68,0.809528,1372179600,120.0
2013,6,25,18,3,100.406,100.483,100.406,100.483,0.05381,1372183380,240.0
2013,6,25,19,0,100.404,100.404,100.404,100.404,0.11362060000000003,1372186800,120.0
2013,6,25,20,2,100.0,100.0,100.0,100.0,0.85,1372190520,180.0
2013,6,25,21,0,99.601,99.601,99.601,99.601,1.0,1372194000,240.0
2013,6,25,22,0,99.599,99.729,99.599,99.599,4.0705800000000005,1372197600,180.0
2013,6,25,23,0,98.3,98.3,98.3,98.3,0.01,1372201200,120.0
2013,6,26,0,0,98.144,98.144,98.0,98.0,7.576351,1372204800,60.0
2013,6,26,1,0,98.89,98.917,98.89,98.917,0.080541,1372208400,120.0
2013,6,26,2,1,97.998,98.0,97.865,97.865,8.17564571,1372212060,120.0
2013,6,26,3,1,97.99,97.99,97.99,97.99,0.23854,1372215660,120.0
2013,6,26,4,0,97.7,97.7,97.7,97.7,0.3,1372219200,60.0
2013,6,26,5,0,97.255,97.6,97.255,97.6,49.99998220000001,1372222800,240.0
2013,6,26,6,0,96.99,96.99,96.99,96.99,0.03,1372226400,120.0
2013,6,26,7,0,96.396,96.396,96.396,96.396,0.01,1372230000,60.0
2013,6,26,8,0,98.0,98.0,98.0,98.0,0.01,1372233600,60.0
2013,6,26,9,0,98.0,98.0,98.0,98.0,0.01785,1372237200,180.0
2013,6,26,10,2,98.199,98.199,98.199,98.199,0.02,1372240920,360.0
2013,6,26,11,3,97.94,97.94,97.94,97.94,0.01,1372244580,360.0
2013,6,26,12,8,97.611,97.611,97.611,97.611,0.01,1372248480,1080.0
2013,6,26,13,0,98.88,98.88,98.229,98.229,0.7980531,1372251600,60.0
2013,6,26,14,7,98.249,98.252,98.249,98.252,1.42626556,1372255620,480.0
2013,6,26,15,2,98.243,98.243,98.243,98.243,0.13,1372258920,240.0
2013,6,26,16,0,97.994,97.995,97.994,97.995,1.907318,1372262400,180.0
2013,6,26,17,0,98.488,98.488,98.488,98.488,0.0049310000000000005,1372266000,60.0
2013,6,26,18,0,98.674,98.674,98.674,98.674,0.01,1372269600,60.0
2013,6,26,19,0,98.178,98.178,98.178,98.178,0.6199319999999999,1372273200,60.0
2013,6,26,20,0,97.481,97.481,97.481,97.481,0.08,1372276800,180.0
2013,6,26,21,1,97.5,97.5,97.5,97.5,0.28073020000000004,1372280460,120.0
2013,6,26,22,1,97.498,97.498,97.498,97.498,0.5090399999999999,1372284060,120.0
2013,6,26,23,0,98.039,98.1,98.01,98.01,0.26452,1372287600,120.0
2013,6,27,0,0,98.0,98.0,98.0,98.0,0.2528,1372291200,60.0
2013,6,27,7,57,97.552,97.552,97.551,97.551,0.5443207,1372319820,26820.0
2013,6,27,8,0,97.852,97.852,97.852,97.852,0.2322631,1372320000,60.0
2013,6,27,9,0,97.999,97.999,97.999,97.999,0.39092,1372323600,360.0
2013,6,27,10,1,97.999,97.999,97.999,97.999,0.95,1372327260,360.0
2013,6,27,11,5,97.994,97.994,97.994,97.994,0.1469999,1372331100,360.0
2013,6,27,12,0,97.993,97.993,97.993,97.993,0.618692,1372334400,780.0
2013,6,27,13,0,97.6,97.6,97.6,97.6,0.1,1372338000,240.0
2013,6,27,14,0,97.985,97.985,97.985,97.985,9.80000015,1372341600,60.0
2013,6,27,15,3,97.012,97.012,97.006,97.006,0.12,1372345380,240.0
2013,6,27,16,0,97.035,97.035,97.035,97.035,0.01,1372348800,60.0
2013,6,27,17,0,97.809,97.995,97.809,97.809,2.0196522,1372352400,60.0
2013,6,27,18,0,97.349,97.349,97.349,97.349,0.06,1372356000,180.0
2013,6,27,19,0,97.205,97.205,97.204,97.204,6.41469,1372359600,120.0
2013,6,27,20,16,97.21,97.21,97.21,97.21,4.0,1372364160,1200.0
2013,6,27,21,0,97.299,97.299,97.29,97.29,2.01,1372366800,120.0
2013,6,27,22,1,97.0,97.0,97.0,97.0,3.1806392000000003,1372370460,180.0
2013,6,27,23,0,96.993,97.056,96.993,97.056,21.000041,1372374000,60.0
2013,6,28,0,1,96.608,96.999,96.599,96.999,0.3044426,1372377660,180.0
2013,6,28,1,2,96.8,96.8,96.8,96.8,0.367773,1372381320,420.0
2013,6,28,2,1,97.23,97.23,97.23,97.23,1.5888,1372384860,240.0
2013,6,28,3,2,97.161,97.161,97.161,97.161,0.2986441,1372388520,240.0
2013,6,28,4,0,97.2,97.2,97.2,97.2,0.042423800000000005,1372392000,300.0
2013,6,28,5,3,97.0,97.0,97.0,97.0,2.4961,1372395780,240.0
2013,6,28,6,0,96.63,96.63,96.63,96.63,0.0101974,1372399200,60.0
2013,6,28,7,0,96.78,96.78,96.78,96.78,0.101808,1372402800,60.0
2013,6,28,8,0,96.7,96.7,96.0,96.0,105.000008,1372406400,960.0
2013,6,28,9,3,95.494,95.494,95.494,95.494,0.0127103,1372410180,240.0
2013,6,28,10,0,95.501,95.777,95.5,95.777,21.643185,1372413600,60.0
2013,6,28,11,0,94.0,94.0,94.0,94.0,0.0226191,1372417200,60.0
2013,6,28,12,0,94.16,94.16,94.16,94.16,0.010011,1372420800,180.0
2013,6,28,13,0,94.977,94.979,94.6,94.6,1.4380398,1372424400,60.0
2013,6,28,14,0,94.98,94.98,94.98,94.98,1.0000004,1372428000,120.0
2013,6,28,15,0,93.1,93.1,92.494,92.495,10.6761665,1372431600,60.0
2013,6,28,16,1,92.78,92.78,92.441,92.441,1.022303,1372435260,420.0
2013,6,28,17,0,93.69,93.69,93.69,93.69,0.0197893,1372438800,60.0
2013,6,28,18,0,92.501,92.501,92.5,92.5,4.5631289000000015,1372442400,120.0
2013,6,28,19,1,92.0,92.0,92.0,92.0,0.245,1372446060,240.0
2013,6,28,20,0,91.15,91.15,91.0,91.149,7.234536599999998,1372449600,60.0
2013,6,28,21,0,89.99700000000001,90.0,89.258,89.34700000000002,11.2169304,1372453200,180.0
2013,6,28,22,0,92.157,92.159,92.157,92.158,8.669618,1372456800,60.0
2013,6,28,23,0,92.8,92.8,92.8,92.8,0.02,1372460400,120.0
2013,6,29,0,0,93.68,93.68,93.198,93.198,0.17382609999999998,1372464000,60.0
2013,6,29,1,1,93.194,93.194,93.194,93.194,1.19442,1372467660,120.0
2013,6,29,2,3,92.0,92.0,92.0,92.0,0.315566,1372471380,300.0
2013,6,29,3,0,91.48,91.48,90.848,90.849,8.292355,1372474800,60.0
2013,6,29,4,0,89.678,89.999,89.678,89.999,5.61676658,1372478400,60.0
2013,6,29,5,0,89.49700000000001,89.49700000000001,89.494,89.49700000000001,1.1980436,1372482000,60.0
2013,6,29,6,1,90.351,90.355,90.351,90.355,0.12,1372485660,120.0
2013,6,29,7,1,89.999,89.999,89.999,89.999,0.12,1372489260,120.0
2013,6,29,8,0,89.07,89.074,88.008,88.008,84.1634372,1372492800,60.0
2013,6,29,9,0,88.969,88.969,88.969,88.969,0.01,1372496400,360.0
2013,6,29,10,0,88.15,88.2,88.15,88.2,0.532623,1372500000,60.0
2013,6,29,11,0,87.788,87.788,87.788,87.788,0.16,1372503600,60.0
2013,6,29,12,1,88.456,88.999,88.456,88.999,1.704389,1372507260,240.0
2013,6,29,13,0,90.992,90.993,90.992,90.993,0.2034543,1372510800,60.0
2013,6,29,14,0,90.839,91.492,90.839,91.49,18.56176998,1372514400,60.0
2013,6,29,15,0,91.226,91.45,90.839,90.839,0.377,1372518000,60.0
2013,6,29,16,0,90.779,90.779,90.779,90.779,5.020005,1372521600,120.0
2013,6,29,17,0,90.972,90.972,90.972,90.972,0.11,1372525200,300.0
2013,6,29,18,0,90.86,90.86,90.859,90.859,6.645194999999998,1372528800,60.0
2013,6,29,19,0,91.119,91.119,90.546,90.546,1.937141,1372532400,60.0
2013,6,29,20,0,91.398,91.398,91.398,91.398,0.152712,1372536000,60.0
2013,6,29,21,1,90.901,90.901,90.901,90.901,0.1,1372539660,240.0
2013,6,29,22,4,90.979,90.979,90.979,90.979,0.04,1372543440,300.0
2013,6,29,23,1,91.1,91.44,91.1,91.44,1.13221,1372546860,120.0
2013,6,30,0,2,91.001,91.001,91.001,91.001,0.017,1372550520,180.0
2013,6,30,1,0,90.999,91.0,90.91,90.91,23.2747489,1372554000,60.0
2013,6,30,2,0,90.89,90.89,90.89,90.89,0.056,1372557600,360.0
2013,6,30,3,1,90.0,90.0,90.0,90.0,0.0368,1372561260,300.0
2013,6,30,4,1,90.0,90.0,90.0,90.0,0.054578,1372564860,240.0
2013,6,30,5,0,89.352,89.352,89.352,89.352,0.0272757,1372568400,60.0
2013,6,30,6,2,89.78,89.781,89.78,89.781,10.70596061,1372572120,600.0
2013,6,30,7,0,89.36,89.36,89.36,89.36,0.7263076,1372575600,60.0
2013,6,30,8,4,89.98,89.986,89.98,89.986,0.17,1372579440,300.0
2013,6,30,9,0,89.45,89.54899999999998,89.45,89.54899999999998,1.0286342,1372582800,420.0
2013,6,30,10,0,89.698,89.8,89.698,89.8,1.01022,1372586400,60.0
2013,6,30,11,5,89.59,89.59,89.59,89.59,0.16799389999999995,1372590300,360.0
2013,6,30,12,0,89.09899999999998,89.09899999999998,89.09899999999998,89.09899999999998,0.0355923,1372593600,60.0
2013,6,30,13,1,89.23,89.23,89.2,89.2,0.08,1372597260,180.0
2013,6,30,14,2,89.678,89.68,89.678,89.68,0.83161901,1372600920,540.0
2013,6,30,15,4,89.5,89.5,89.5,89.5,1.7137,1372604640,960.0
2013,6,30,16,0,90.05,90.05,90.05,90.05,0.05,1372608000,420.0
2013,6,30,17,0,90.0,90.0,90.0,90.0,0.196888,1372611600,60.0
2013,6,30,18,2,90.76,90.76,90.18,90.18,0.4182995,1372615320,180.0
2013,6,30,19,0,90.2,90.2,90.2,90.2,0.01,1372618800,60.0
2013,6,30,20,4,90.008,90.008,90.0,90.0,1.0155302,1372622640,300.0
2013,6,30,21,8,89.941,89.941,89.941,89.941,0.1,1372626480,780.0
2013,6,30,22,0,90.838,90.838,90.838,90.838,0.011365,1372629600,60.0
2013,6,30,23,0,91.258,91.474,91.258,91.474,5.03002069,1372633200,60.0
2013,7,1,0,0,90.94,90.94,90.94,90.94,0.118911,1372636800,60.0
2013,7,1,1,0,90.401,90.503,90.401,90.503,0.40863088,1372640400,60.0
2013,7,1,2,0,90.788,90.788,90.705,90.705,4.08334935,1372644000,60.0
2013,7,1,3,1,90.33,90.33,90.33,90.33,4.659765,1372647660,120.0
2013,7,1,4,1,90.5,90.5,90.5,90.5,13.5026,1372651260,180.0
2013,7,1,5,2,90.765,90.765,90.765,90.765,0.1,1372654920,300.0
2013,7,1,6,0,90.5,90.68,90.5,90.68,4.678693,1372658400,60.0
2013,7,1,7,0,90.099,90.099,90.099,90.099,0.0501,1372662000,60.0
2013,7,1,8,0,90.444,90.444,90.444,90.444,0.20050001,1372665600,300.0
2013,7,1,9,0,90.207,90.207,90.207,90.207,0.2752536,1372669200,60.0
2013,7,1,10,0,90.8,90.8,90.401,90.401,0.21,1372672800,60.0
2013,7,1,11,1,91.248,91.248,91.248,91.248,0.1,1372676460,120.0
2013,7,1,12,0,91.05,91.05,90.81,90.81,0.533247,1372680000,240.0
2013,7,1,13,0,91.455,91.455,91.455,91.455,0.1,1372683600,300.0
2013,7,1,14,0,91.023,91.023,91.0,91.0,0.28300000000000003,1372687200,60.0
2013,7,1,15,0,90.5,90.5,90.5,90.5,28.011540000000004,1372690800,120.0
2013,7,1,16,0,90.05,90.05,90.05,90.05,0.0449,1372694400,60.0
2013,7,1,17,3,90.01100000000002,90.01100000000002,90.01100000000002,90.01100000000002,0.01,1372698180,240.0
2013,7,1,18,0,88.225,88.4,88.225,88.4,8.344503999999999,1372701600,60.0
2013,7,1,19,0,88.811,89.296,88.811,88.81299999999997,2.086523,1372705200,60.0
2013,7,1,20,0,88.13799999999998,88.13799999999998,88.103,88.103,14.2537257,1372708800,180.0
2013,7,1,21,0,86.805,87.374,86.70100000000002,87.37100000000002,15.7894668,1372712400,60.0
2013,7,1,22,0,87.605,87.605,87.10700000000001,87.10700000000001,11.951461,1372716000,120.0
2013,7,1,23,0,85.999,86.512,85.99799999999998,86.384,3.1316334,1372719600,60.0
2013,7,2,0,1,86.001,86.001,86.001,86.001,0.0186965,1372723260,120.0
2013,7,2,1,0,85.764,86.695,85.757,86.179,51.6845585,1372726800,60.0
2013,7,2,2,0,88.964,88.964,88.1,88.52,19.54833797,1372730400,60.0
2013,7,2,3,0,85.69,85.69,85.5,85.69,23.5331039,1372734000,60.0
2013,7,2,4,0,85.51299999999998,85.51299999999998,85.29,85.51299999999998,8.030880499999999,1372737600,60.0
2013,7,2,5,0,85.55,85.55,84.926,85.001,185.3907988,1372741200,60.0
2013,7,2,6,0,84.76899999999998,84.76899999999998,84.669,84.669,1.50181,1372744800,60.0
2013,7,2,7,0,82.52600000000002,82.52600000000002,82.52600000000002,82.52600000000002,0.0843,1372748400,60.0
2013,7,2,8,0,79.976,79.976,79.79,79.79,6.059311,1372752000,60.0
2013,7,2,9,0,81.008,81.008,81.008,81.008,2.18855,1372755600,60.0
2013,7,2,10,1,82.105,82.105,82.105,82.105,1.55833,1372759260,180.0
2013,7,2,11,0,82.10600000000002,82.38,82.10600000000002,82.257,0.20978274,1372762800,60.0
2013,7,2,12,1,82.74600000000002,82.74600000000002,82.74600000000002,82.74600000000002,0.02,1372766460,420.0
2013,7,2,13,0,84.0,84.0,84.0,84.0,6.61105,1372770000,60.0
2013,7,2,14,0,82.5,82.5,82.5,82.5,0.14333800000000002,1372773600,60.0
2013,7,2,15,0,81.985,81.985,81.979,81.979,0.7450964,1372777200,60.0
2013,7,2,16,2,81.8,81.8,81.8,81.8,0.5568154000000001,1372780920,240.0
2013,7,2,17,0,82.00200000000002,82.00200000000002,82.00200000000002,82.00200000000002,0.100999,1372784400,60.0
2013,7,2,18,0,82.90100000000002,82.90100000000002,82.90100000000002,82.90100000000002,0.01,1372788000,60.0
2013,7,2,19,0,83.3,83.399,83.0,83.399,8.2279206,1372791600,60.0
2013,7,2,20,0,83.979,83.979,83.979,83.979,0.87,1372795200,60.0
2013,7,2,21,0,84.71,84.71,84.71,84.71,0.05,1372798800,60.0
2013,7,2,22,0,83.04,83.1,83.031,83.1,5.77587405,1372802400,60.0
2013,7,2,23,0,82.669,82.669,82.275,82.275,0.513968,1372806000,120.0
2013,7,3,0,0,83.249,83.249,83.249,83.249,1.38769,1372809600,60.0
2013,7,3,1,0,82.71,82.71,82.709,82.71,2.88,1372813200,60.0
2013,7,3,2,1,83.469,83.469,83.0,83.0,9.22416099,1372816860,180.0
2013,7,3,3,1,83.21600000000002,83.21600000000002,82.71799999999998,82.71799999999998,1.2994999,1372820460,120.0
2013,7,3,4,1,83.49,83.499,83.49,83.499,2.295,1372824060,120.0
2013,7,3,5,0,83.8,83.90100000000002,83.8,83.898,1.208936,1372827600,120.0
2013,7,3,6,0,84.334,84.334,84.149,84.149,0.726647,1372831200,60.0
2013,7,3,7,0,85.189,85.39299999999999,85.189,85.39299999999999,5.18904275,1372834800,60.0
2013,7,3,8,0,85.664,85.666,85.146,85.146,3.5266997000000004,1372838400,60.0
2013,7,3,9,0,85.399,85.399,85.399,85.399,0.1135751,1372842000,300.0
2013,7,3,10,0,85.427,85.427,85.427,85.427,0.01,1372845600,60.0
2013,7,3,11,1,85.0,85.0,85.0,85.0,0.22,1372849260,540.0
2013,7,3,12,3,84.898,84.898,84.898,84.898,0.02006,1372852980,300.0
2013,7,3,13,0,85.596,85.71799999999998,85.596,85.681,9.3330175,1372856400,60.0
2013,7,3,14,1,85.09899999999998,85.09899999999998,85.09899999999998,85.09899999999998,1.9,1372860060,180.0
2013,7,3,15,1,83.708,83.708,83.7,83.7,0.17646389999999998,1372863660,120.0
2013,7,3,16,3,84.43,84.43,84.43,84.43,1.25753,1372867380,360.0
2013,7,3,17,0,84.45,84.598,84.45,84.598,0.36025359999999995,1372870800,60.0
2013,7,3,18,1,84.584,84.584,84.584,84.584,0.527185,1372874460,180.0
2013,7,3,19,0,84.001,84.001,84.001,84.001,0.011,1372878000,180.0
2013,7,3,20,0,83.95,83.95,83.95,83.95,0.164643,1372881600,60.0
2013,7,3,21,0,84.273,84.273,84.273,84.273,0.6832853,1372885200,120.0
2013,7,3,22,0,82.649,82.649,82.03,82.646,5.605504,1372888800,60.0
2013,7,3,23,0,79.999,79.999,79.997,79.999,42.2933539,1372892400,60.0
2013,7,4,0,0,80.893,80.893,80.893,80.893,0.0125,1372896000,60.0
2013,7,4,1,0,79.5,79.899,79.5,79.899,2.88944458,1372899600,60.0
2013,7,4,2,0,78.99,78.998,78.99,78.998,0.2734098,1372903200,60.0
2013,7,4,3,1,79.0,79.0,79.0,79.0,0.1927335,1372906860,120.0
2013,7,4,4,0,79.615,79.615,79.615,79.615,7.362869,1372910400,60.0
2013,7,4,5,0,80.821,80.822,80.801,80.80199999999998,10.684808,1372914000,60.0
2013,7,4,6,0,78.78399999999998,78.78399999999998,78.78399999999998,78.78399999999998,0.3703575,1372917600,120.0
2013,7,4,7,0,78.699,78.699,78.50399999999998,78.50399999999998,5.1330034000000015,1372921200,60.0
2013,7,4,8,0,77.001,77.001,77.001,77.001,2.120518,1372924800,60.0
2013,7,4,9,1,77.4,77.4,77.4,77.4,0.150301,1372928460,120.0
2013,7,4,10,1,79.68,79.68,79.68,79.68,0.2,1372932060,120.0
2013,7,4,11,1,78.0,78.0,77.931,77.931,3.294414,1372935660,120.0
2013,7,4,12,0,78.17699999999998,78.789,78.176,78.789,84.06801800000002,1372939200,60.0
2013,7,4,13,0,76.685,76.685,76.684,76.684,2.42107599,1372942800,60.0
2013,7,4,14,0,75.59,75.7,75.59,75.699,4.05490735,1372946400,60.0
2013,7,4,15,0,74.0,74.899,73.796,74.75,36.18963167,1372950000,60.0
2013,7,4,16,0,75.619,75.619,75.618,75.618,4.436298000000002,1372953600,60.0
2013,7,4,17,0,78.328,78.328,78.328,78.328,0.05,1372957200,60.0
2013,7,4,18,0,77.84100000000002,77.842,77.84100000000002,77.842,3.0476,1372960800,60.0
2013,7,4,19,0,78.3,78.3,77.7,78.25,125.99947,1372964400,60.0
2013,7,4,20,0,79.925,79.925,79.601,79.601,3.22,1372968000,60.0
2013,7,4,21,0,79.55,79.55,79.55,79.55,0.01,1372971600,60.0
2013,7,4,22,1,77.487,77.487,77.487,77.487,0.2781775,1372975260,120.0
2013,7,4,23,0,76.79,76.79,76.5,76.5,2.838389,1372978800,60.0
2013,7,5,0,0,76.929,76.929,76.928,76.928,0.040080000000000005,1372982400,60.0
2013,7,5,1,0,76.872,76.986,76.872,76.986,12.9722017,1372986000,60.0
2013,7,5,2,1,76.89399999999998,76.899,76.89399999999998,76.899,2.400005,1372989660,180.0
2013,7,5,3,1,78.27600000000002,78.27600000000002,78.27600000000002,78.27600000000002,0.685426,1372993260,120.0
2013,7,5,4,0,79.5,79.999,79.36,79.999,7.9529556,1372996800,60.0
2013,7,5,5,0,80.3,80.301,80.3,80.301,6.2395032,1373000400,60.0
2013,7,5,6,0,79.744,79.94,79.45,79.938,17.649137699999994,1373004000,120.0
2013,7,5,7,1,79.29899999999998,79.29899999999998,79.288,79.288,1.00012591,1373007660,120.0
2013,7,5,8,1,79.55,79.55,79.46,79.46,0.110281,1373011260,180.0
2013,7,5,9,0,79.64399999999998,79.64399999999998,79.638,79.638,0.4840608,1373014800,120.0
2013,7,5,10,0,79.58800000000002,79.58800000000002,79.58800000000002,79.58800000000002,0.02,1373018400,60.0
2013,7,5,11,0,78.222,78.222,78.002,78.222,2.3157113,1373022000,60.0
2013,7,5,12,2,77.958,77.958,77.958,77.958,0.01,1373025720,180.0
2013,7,5,13,1,78.012,78.05,77.601,77.601,5.525,1373029260,240.0
2013,7,5,14,3,77.98100000000002,77.98100000000002,77.98100000000002,77.98100000000002,1.5418942,1373032980,300.0
2013,7,5,15,7,77.60300000000002,77.60300000000002,77.542,77.542,1.4316,1373036820,660.0
2013,7,5,16,0,77.768,77.768,77.4,77.4,4.975571,1373040000,60.0
2013,7,5,17,0,75.75,75.878,75.75,75.878,1.80428879,1373043600,60.0
2013,7,5,18,0,75.407,75.48,75.116,75.116,5.4742776,1373047200,60.0
2013,7,5,19,0,73.5,73.72,73.5,73.72,4.323427,1373050800,60.0
2013,7,5,20,1,74.64,74.688,74.202,74.688,1.1345789,1373054460,120.0
2013,7,5,21,0,73.762,73.762,73.762,73.762,9.86896,1373058000,120.0
2013,7,5,22,0,73.98899999999998,73.98899999999998,73.98899999999998,73.98899999999998,0.22569,1373061600,180.0
2013,7,5,23,0,72.301,72.7,72.301,72.351,11.108718,1373065200,60.0
2013,7,6,0,0,71.01,71.01,71.01,71.01,1.0100415,1373068800,60.0
2013,7,6,1,0,71.7,71.8,71.509,71.8,7.6260339,1373072400,60.0
2013,7,6,2,0,70.2,70.2,70.2,70.2,10.1506,1373076000,60.0
2013,7,6,3,0,68.1,68.101,67.1,67.101,74.8962755,1373079600,60.0
2013,7,6,4,0,63.50100000000001,63.50100000000001,63.37,63.4,12.0118297,1373083200,60.0
2013,7,6,5,0,65.37899999999999,65.38600000000001,65.376,65.38600000000001,27.819922,1373086800,60.0
2013,7,6,6,0,68.35600000000001,68.35600000000001,68.35600000000001,68.35600000000001,0.01,1373090400,120.0
2013,7,6,7,0,65.88,65.88,65.822,65.822,16.305085000000002,1373094000,60.0
2013,7,6,8,0,66.47,66.47,66.47,66.47,5.01,1373097600,60.0
2013,7,6,9,1,66.499,66.499,66.499,66.499,0.818067,1373101260,120.0
2013,7,6,10,0,64.999,64.999,64.999,64.999,0.02,1373104800,60.0
2013,7,6,11,1,64.704,64.704,64.704,64.704,0.0118,1373108460,120.0
2013,7,6,12,0,65.998,65.999,65.998,65.999,3.35384,1373112000,120.0
2013,7,6,13,1,64.916,64.916,64.851,64.851,0.01436632,1373115660,120.0
2013,7,6,14,0,65.197,65.846,65.197,65.846,0.19501,1373119200,60.0
2013,7,6,15,3,65.458,65.458,65.458,65.458,0.01720951,1373122980,240.0
2013,7,6,16,1,66.584,66.584,66.584,66.584,6.2233081,1373126460,120.0
2013,7,6,17,1,67.111,67.111,67.111,67.111,0.416,1373130060,180.0
2013,7,6,18,0,68.889,68.889,68.48,68.88,9.8233252,1373133600,120.0
2013,7,6,19,0,70.348,70.905,69.0,70.905,24.89966539,1373137200,60.0
2013,7,6,20,0,68.19800000000001,68.21,68.197,68.20100000000001,1.7312538,1373140800,60.0
2013,7,6,21,0,67.876,67.892,67.876,67.876,2.70970444,1373144400,60.0
2013,7,6,22,0,65.999,65.999,65.999,65.999,0.5,1373148000,60.0
2013,7,6,23,1,66.265,66.265,66.265,66.265,0.033817,1373151660,120.0
2013,7,7,0,0,66.34899999999999,66.34899999999999,66.34899999999999,66.34899999999999,0.18,1373155200,60.0
2013,7,7,1,0,66.45,66.45,66.402,66.402,6.1994,1373158800,60.0
2013,7,7,2,0,65.90100000000001,66.39,65.90100000000001,66.39,0.523622,1373162400,60.0
2013,7,7,3,0,65.696,65.696,65.696,65.696,0.01,1373166000,60.0
2013,7,7,4,0,65.70100000000001,65.70100000000001,65.7,65.7,0.7888002,1373169600,60.0
2013,7,7,5,0,65.501,65.501,65.501,65.501,7e-08,1373173200,60.0
2013,7,7,6,1,65.217,65.217,65.217,65.217,0.011,1373176860,120.0
2013,7,7,7,3,65.48,65.699,65.48,65.699,2.981001,1373180580,240.0
2013,7,7,8,0,65.71,65.854,65.7,65.7,1.588373,1373184000,60.0
2013,7,7,9,0,65.501,65.501,65.194,65.194,11.5364976,1373187600,120.0
2013,7,7,10,0,65.506,65.506,65.11,65.11,0.08064400000000001,1373191200,60.0
2013,7,7,11,2,65.1,65.1,65.1,65.1,0.038486,1373194920,180.0
2013,7,7,12,5,66.498,66.498,66.012,66.012,2.54480639,1373198700,420.0
2013,7,7,13,0,65.568,65.568,65.568,65.568,0.133,1373202000,60.0
2013,7,7,14,0,65.124,65.124,64.9,64.9,11.2973077,1373205600,120.0
2013,7,7,15,1,65.001,65.62,65.001,65.62,1.816455,1373209260,420.0
2013,7,7,16,0,65.90899999999999,65.90899999999999,65.90899999999999,65.90899999999999,1.001,1373212800,60.0
2013,7,7,17,0,65.486,65.486,65.486,65.486,0.066622,1373216400,60.0
2013,7,7,18,0,65.369,65.369,65.369,65.369,0.06,1373220000,120.0
2013,7,7,19,2,66.006,66.006,66.006,66.006,0.7,1373223720,420.0
2013,7,7,20,0,65.712,65.899,65.712,65.899,11.7034164,1373227200,300.0
2013,7,7,21,1,65.98899999999999,65.98899999999999,65.98899999999999,65.98899999999999,0.187,1373230860,120.0
2013,7,7,22,0,66.399,66.4,66.399,66.4,0.376337,1373234400,60.0
2013,7,7,23,1,66.245,66.245,66.245,66.245,0.00011,1373238060,300.0
2013,7,8,0,0,66.49600000000001,66.5,66.49600000000001,66.5,0.02,1373241600,120.0
2013,7,8,1,0,66.4,66.4,66.4,66.4,2.0,1373245200,120.0
2013,7,8,2,0,67.24600000000001,67.24600000000001,67.245,67.24600000000001,7.8369148,1373248800,60.0
2013,7,8,3,0,67.3,67.3,67.3,67.3,27.25871,1373252400,60.0
2013,7,8,4,0,68.416,68.416,68.416,68.416,0.5429069999999999,1373256000,60.0
2013,7,8,5,0,67.74600000000001,67.991,67.003,67.991,8.809308999999997,1373259600,60.0
2013,7,8,6,2,68.14699999999999,68.15,68.14699999999999,68.15,0.748502,1373263320,300.0
2013,7,8,7,0,68.3,68.3,68.3,68.3,4.546887,1373266800,180.0
2013,7,8,8,1,69.267,69.267,69.266,69.266,5.5,1373270460,240.0
2013,7,8,9,0,73.999,73.999,73.1,73.1,5.173462000000002,1373274000,60.0
2013,7,8,10,1,71.9,71.94,71.9,71.94,4.190052,1373277660,120.0
2013,7,8,11,0,72.203,72.203,72.203,72.203,0.348053,1373281200,60.0
2013,7,8,12,1,74.72800000000002,74.72800000000002,74.72800000000002,74.72800000000002,0.278,1373284860,120.0
2013,7,8,13,0,72.333,72.333,72.333,72.333,0.05992769999999999,1373288400,60.0
2013,7,8,14,0,75.225,75.589,75.135,75.589,1.2487981,1373292000,60.0
2013,7,8,15,0,77.3,77.4,77.3,77.4,6.7182,1373295600,60.0
2013,7,8,16,0,75.3,75.3,74.5,75.0,111.99657531,1373299200,60.0
2013,7,8,17,0,74.4,74.867,74.4,74.866,4.2465623,1373302800,60.0
2013,7,8,18,0,74.9,74.9,74.9,74.9,0.01,1373306400,60.0
2013,7,8,19,0,74.196,74.197,74.196,74.197,0.35000024,1373310000,60.0
2013,7,8,20,0,74.0,74.0,73.321,74.0,3.41071,1373313600,240.0
2013,7,8,21,0,72.102,72.102,71.074,71.579,1.9758735,1373317200,60.0
2013,7,8,22,0,72.866,72.866,72.866,72.866,0.14400000000000002,1373320800,60.0
2013,7,8,23,0,71.798,71.852,70.0,71.29899999999998,18.6114063,1373324400,60.0
2013,7,9,0,0,72.89,72.89,72.89,72.89,0.5090399999999999,1373328000,120.0
2013,7,9,1,1,73.14,73.499,73.14,73.49600000000002,5.9203129,1373331660,120.0
2013,7,9,2,0,73.641,73.641,72.601,73.49600000000002,36.4360126,1373335200,60.0
2013,7,9,3,0,74.09899999999998,74.09899999999998,74.09899999999998,74.09899999999998,4.646049099999999,1373338800,60.0
2013,7,9,4,0,74.34899999999998,74.35,74.34899999999998,74.35,1.269089,1373342400,240.0
2013,7,9,5,0,73.35,73.35,73.35,73.35,0.01121517,1373346000,120.0
2013,7,9,6,1,73.876,73.876,73.71,73.876,1.244011,1373349660,240.0
2013,7,9,7,0,73.62100000000002,73.847,73.62,73.62,1.4166745,1373353200,60.0
2013,7,9,8,1,73.248,73.248,73.248,73.248,0.05,1373356860,420.0
2013,7,9,9,4,72.73899999999998,72.73899999999998,72.73899999999998,72.73899999999998,0.0543941,1373360640,300.0
2013,7,9,10,0,73.021,73.021,73.021,73.021,0.114488,1373364000,120.0
2013,7,9,11,1,72.107,72.107,72.107,72.107,0.05675904,1373367660,180.0
2013,7,9,12,0,72.06,72.06,72.06,72.06,0.03,1373371200,60.0
2013,7,9,13,0,71.7,71.7,71.52,71.52,7.622039999999998,1373374800,300.0
2013,7,9,14,0,72.444,72.444,72.443,72.444,4.7782187999999985,1373378400,60.0
2013,7,9,15,1,71.628,72.11,71.0,72.11,51.4935274,1373382060,120.0
2013,7,9,16,0,71.6,71.6,71.464,71.6,1.0999996,1373385600,60.0
2013,7,9,17,0,70.4,70.593,69.52600000000001,70.592,14.49730773,1373389200,60.0
2013,7,9,18,0,70.919,70.919,70.919,70.919,0.530632,1373392800,180.0
2013,7,9,19,0,70.02600000000001,70.02600000000001,70.02600000000001,70.02600000000001,0.8704049999999999,1373396400,180.0
2013,7,9,20,0,70.74,70.75,70.74,70.75,12.0000027,1373400000,60.0
2013,7,9,21,9,70.26,70.26,70.25,70.25,0.2082236,1373404140,1080.0
2013,7,9,22,0,69.91,69.91,69.5,69.673,23.7250003,1373407200,60.0
2013,7,9,23,1,68.899,69.0,68.899,69.0,2.0541675,1373410860,180.0
2013,7,10,0,0,70.0,70.0,69.99,69.99,5.0659956,1373414400,60.0
2013,7,10,1,0,70.0,70.0,70.0,70.0,0.654429,1373418000,60.0
2013,7,10,2,0,71.9,71.9,71.9,71.9,4.779669,1373421600,60.0
2013,7,10,3,2,71.2,71.2,71.2,71.2,0.527562,1373425320,240.0
2013,7,10,4,0,72.5,73.0,72.318,73.0,10.49940045,1373428800,60.0
2013,7,10,5,0,72.846,73.289,72.449,73.278,55.1329865,1373432400,60.0
2013,7,10,6,0,71.663,72.003,71.66199999999998,72.003,17.01,1373436000,240.0
2013,7,10,7,0,71.76100000000002,72.256,71.683,72.256,0.29,1373439600,360.0
2013,7,10,8,0,71.766,72.259,71.766,72.259,5.3536527000000005,1373443200,120.0
2013,7,10,9,2,71.78699999999998,72.24,71.786,72.24,4.1878511,1373446920,240.0
2013,7,10,10,4,71.828,71.828,71.828,71.828,0.1578,1373450640,300.0
2013,7,10,11,0,71.598,71.598,71.598,71.598,2.000002,1373454000,300.0
2013,7,10,12,1,72.25,72.25,72.25,72.25,0.26110700000000003,1373457660,120.0
2013,7,10,13,3,72.3,72.3,72.3,72.3,0.596147,1373461380,240.0
2013,7,10,14,8,72.02,72.02,72.02,72.02,0.031760000000000004,1373465280,720.0
2013,7,10,15,1,72.01,72.01,72.01,72.01,1.24,1373468460,120.0
2013,7,10,16,3,72.497,72.497,72.487,72.487,3.6382172,1373472180,240.0
2013,7,10,17,0,72.2,72.2,72.2,72.2,0.1,1373475600,60.0
2013,7,10,18,0,73.032,73.032,73.032,73.032,0.07955599999999999,1373479200,60.0
2013,7,10,19,0,73.958,73.958,73.958,73.958,4.9999981,1373482800,60.0
2013,7,10,20,2,73.78,73.78,73.78,73.78,1.0,1373486520,240.0
2013,7,10,21,0,72.944,72.944,72.818,72.903,0.8408610999999999,1373490000,60.0
2013,7,10,22,0,73.0,73.391,73.0,73.391,2.0981596,1373493600,360.0
2013,7,10,23,0,73.109,73.109,73.0,73.0,2.82,1373497200,180.0
2013,7,11,0,0,73.36,73.36,73.36,73.36,2.3105580000000003,1373500800,120.0
2013,7,11,1,0,73.3,73.3,73.0,73.0,5.1,1373504400,60.0
2013,7,11,2,1,72.825,73.29899999999998,72.825,73.29899999999998,0.0292635,1373508060,120.0
2013,7,11,3,0,74.087,74.09899999999998,74.0,74.09899999999998,9.7738464,1373511600,60.0
2013,7,11,4,0,74.278,74.278,74.278,74.278,0.02,1373515200,60.0
2013,7,11,5,0,74.999,74.999,74.99,74.99,0.11,1373518800,60.0
2013,7,11,6,0,77.46,77.462,77.0,77.462,13.84794005,1373522400,60.0
2013,7,11,7,0,79.5,79.98899999999998,79.15100000000002,79.152,7.381675,1373526000,60.0
2013,7,11,8,0,77.903,78.0,77.903,77.999,17.95867353,1373529600,60.0
2013,7,11,9,0,80.499,80.5,80.311,80.5,4.6313136,1373533200,60.0
2013,7,11,10,0,83.07,84.1,83.07,83.07,94.84994847,1373536800,60.0
2013,7,11,11,1,80.999,81.7,80.999,81.7,4.27593664,1373540460,120.0
2013,7,11,12,0,79.309,79.31,79.309,79.31,0.36,1373544000,60.0
2013,7,11,13,0,80.612,80.612,80.612,80.612,6.05,1373547600,60.0
2013,7,11,14,0,80.0,80.0,79.51100000000002,79.51100000000002,0.0375947,1373551200,120.0
2013,7,11,15,2,80.618,80.618,80.618,80.618,0.1547,1373554920,360.0
2013,7,11,16,0,81.55,81.55,81.55,81.55,2.42,1373558400,60.0
2013,7,11,17,3,80.999,80.999,80.999,80.999,0.390432,1373562180,240.0
2013,7,11,18,0,81.5,81.678,81.218,81.218,2.2301285,1373565600,120.0
2013,7,11,19,0,80.95,80.95,80.87,80.9,55.168367,1373569200,60.0
2013,7,11,20,0,80.464,80.98899999999998,80.46300000000002,80.46300000000002,37.00769163,1373572800,60.0
2013,7,11,21,0,79.5,79.8,79.17,79.632,0.49,1373576400,60.0
2013,7,11,22,0,79.81,79.81,79.81,79.81,0.01,1373580000,180.0
2013,7,11,23,0,79.822,79.82300000000002,79.822,79.822,5.4826945999999985,1373583600,60.0
2013,7,12,0,0,79.13,79.13,79.13,79.13,6.0858062,1373587200,60.0
2013,7,12,1,0,79.9,80.0,79.9,80.0,56.0000075,1373590800,60.0
2013,7,12,2,0,81.00399999999998,81.00399999999998,81.00399999999998,81.00399999999998,0.05,1373594400,60.0
2013,7,12,3,0,81.9,81.9,81.896,81.896,2.385212,1373598000,60.0
2013,7,12,4,1,81.123,81.495,81.1,81.1,0.3709599,1373601660,120.0
2013,7,12,5,0,81.904,81.904,81.904,81.904,0.01,1373605200,60.0
2013,7,12,6,0,82.726,82.84200000000001,82.726,82.84200000000001,0.189,1373608800,60.0
2013,7,12,7,0,82.835,82.899,82.835,82.899,7.98727,1373612400,120.0
2013,7,12,8,2,82.3,82.3,82.25,82.25,31.71738,1373616120,180.0
2013,7,12,9,0,82.999,82.999,82.999,82.999,0.11,1373619600,60.0
2013,7,12,10,0,83.24,83.24,83.24,83.24,4.78229,1373623200,120.0
2013,7,12,11,0,87.5,87.999,87.101,87.7,33.3884,1373626800,60.0
2013,7,12,12,0,86.0,86.01799999999999,86.0,86.01799999999999,8.154167,1373630400,60.0
2013,7,12,13,0,84.45,85.462,84.0,84.61399999999998,188.81265080000003,1373634000,60.0
2013,7,12,14,0,88.3,88.773,87.361,87.75,10.61169903,1373637600,60.0
2013,7,12,15,0,89.087,89.98100000000002,89.087,89.98100000000002,30.546181,1373641200,60.0
2013,7,12,16,0,93.125,93.994,93.125,93.125,1.67198978,1373644800,60.0
2013,7,12,17,0,93.0,93.0,93.0,93.0,2.070766,1373648400,120.0
2013,7,12,18,0,92.801,93.2,92.211,93.017,14.5842275,1373652000,60.0
2013,7,12,19,0,91.899,91.899,91.0,91.715,6.23399277,1373655600,60.0
2013,7,12,20,0,92.09,92.2,92.09,92.09,3.1059326,1373659200,60.0
2013,7,12,21,0,91.0,91.0,90.501,90.501,0.07,1373662800,60.0
2013,7,12,22,0,92.658,92.75,92.658,92.75,6.40869,1373666400,60.0
2013,7,12,23,0,92.2,92.2,92.2,92.2,0.01,1373670000,60.0
2013,7,13,0,0,91.0,91.0,90.605,90.605,1.2951601,1373673600,120.0
2013,7,13,1,0,88.42,88.5,87.94,87.94,132.2490673,1373677200,60.0
2013,7,13,2,0,88.79,89.29,88.79,89.29,3.87630042,1373680800,60.0
2013,7,13,3,0,89.5,89.5,89.499,89.5,1.541004,1373684400,120.0
2013,7,13,4,0,87.87,87.88600000000002,87.811,87.811,1.918258,1373688000,60.0
2013,7,13,5,0,86.791,86.791,86.791,86.791,0.297,1373691600,60.0
2013,7,13,6,0,86.309,86.309,86.309,86.309,0.0822875,1373695200,60.0
2013,7,13,7,0,87.0,87.0,87.0,87.0,0.15,1373698800,300.0
2013,7,13,8,1,86.846,86.846,86.846,86.846,0.0969553,1373702460,300.0
2013,7,13,9,0,87.18,87.2,87.18,87.2,32.9763,1373706000,240.0
2013,7,13,10,0,86.2,86.669,85.50399999999998,86.669,6.5392353,1373709600,60.0
2013,7,13,11,0,85.04299999999998,85.3,85.0,85.0,31.4418631,1373713200,60.0
2013,7,13,12,1,83.6,83.6,83.6,83.6,0.0335755,1373716860,120.0
2013,7,13,13,0,85.399,85.399,85.399,85.399,2.0,1373720400,180.0
2013,7,13,14,1,84.0,84.0,84.0,84.0,0.014,1373724060,120.0
2013,7,13,15,0,84.74,84.74,84.74,84.74,0.021,1373727600,60.0
2013,7,13,16,0,84.96,84.96,84.96,84.96,2.35901,1373731200,240.0
2013,7,13,17,0,84.51,84.51,84.51,84.51,0.293312,1373734800,60.0
2013,7,13,18,0,85.99700000000001,85.99700000000001,85.99700000000001,85.99700000000001,0.012,1373738400,60.0
2013,7,13,19,0,86.712,86.71799999999998,86.712,86.71799999999998,4.213302099999999,1373742000,60.0
2013,7,13,20,1,87.001,87.001,87.001,87.001,3.0,1373745660,180.0
2013,7,13,21,1,86.804,86.804,86.525,86.525,2.066046,1373749260,120.0
2013,7,13,22,0,87.625,88.0,87.5,88.0,4.320379900000002,1373752800,60.0
2013,7,13,23,0,89.021,89.74,89.021,89.021,7.06979536,1373756400,60.0
2013,7,14,0,0,89.3,89.3,89.3,89.3,0.796992,1373760000,60.0
2013,7,14,1,0,88.25,88.25,88.24,88.24,0.13100989999999998,1373763600,60.0
2013,7,14,2,0,88.5,88.5,88.5,88.5,0.988,1373767200,60.0
2013,7,14,3,0,88.3,88.3,88.3,88.3,0.01,1373770800,60.0
2013,7,14,4,0,88.0,88.28,88.0,88.28,0.03,1373774400,120.0
2013,7,14,5,0,87.6,87.613,87.52,87.6,1.259074,1373778000,60.0
2013,7,14,6,0,87.0,87.0,87.0,87.0,0.01,1373781600,180.0
2013,7,14,7,0,87.613,87.613,87.613,87.613,0.01,1373785200,60.0
2013,7,14,8,0,88.99,88.99,88.99,88.99,0.001,1373788800,60.0
2013,7,14,9,0,89.03200000000002,89.065,88.99,89.065,2.34543,1373792400,60.0
2013,7,14,10,0,88.999,88.999,88.999,88.999,0.01,1373796000,120.0
2013,7,14,11,0,88.49,88.49,88.49,88.49,0.01,1373799600,60.0
2013,7,14,12,0,88.575,88.575,88.575,88.575,0.01,1373803200,60.0
2013,7,14,13,0,88.4,88.4,88.4,88.4,0.01,1373806800,60.0
2013,7,14,14,0,89.071,89.071,89.071,89.071,0.9466,1373810400,180.0
2013,7,14,15,2,88.81,88.95,88.81,88.95,0.5098529,1373814120,240.0
2013,7,14,16,3,88.7,88.8,88.7,88.8,0.293331,1373817780,720.0
2013,7,14,17,0,88.5,88.5,88.5,88.5,0.01,1373821200,60.0
2013,7,14,18,0,89.45,89.45,89.45,89.45,0.01,1373824800,240.0
2013,7,14,19,2,89.08,89.08,89.08,89.08,0.508625,1373828520,420.0
2013,7,14,20,0,89.03,89.03,89.03,89.03,0.6737,1373832000,300.0
2013,7,14,21,1,89.4,89.4,89.4,89.4,0.3,1373835660,240.0
2013,7,14,22,1,89.4,89.6,89.4,89.6,0.02,1373839260,180.0
2013,7,14,23,0,89.1,89.19,89.1,89.19,7.432492599999999,1373842800,120.0
2013,7,15,0,0,89.307,89.307,89.307,89.307,0.11,1373846400,120.0
2013,7,15,1,5,89.0,89.0,89.0,89.0,0.310441,1373850300,360.0
2013,7,15,2,0,88.66,88.66,88.66,88.66,0.77,1373853600,60.0
2013,7,15,3,0,88.45100000000002,88.6,88.43700000000003,88.43700000000003,12.2602,1373857200,60.0
2013,7,15,4,2,88.53,88.53,88.53,88.53,0.01365996,1373860920,180.0
2013,7,15,5,2,88.836,88.836,88.59899999999998,88.59899999999998,0.284,1373864520,240.0
2013,7,15,6,0,88.601,88.601,88.601,88.601,0.0426,1373868000,60.0
2013,7,15,7,0,88.211,88.211,88.211,88.211,0.6353880000000001,1373871600,60.0
2013,7,15,8,0,86.2,86.60600000000002,86.15,86.15,9.856,1373875200,60.0
2013,7,15,9,0,87.29,87.29,87.29,87.29,0.7953979999999999,1373878800,120.0
2013,7,15,10,12,86.711,86.711,86.71,86.711,2.069293,1373883120,780.0
2013,7,15,11,4,87.00200000000002,87.00200000000002,87.0,87.0,5.3392056,1373886240,300.0
2013,7,15,12,6,87.01,87.01,87.01,87.01,0.0103,1373889960,420.0
2013,7,15,13,2,87.67399999999998,87.67399999999998,87.67399999999998,87.67399999999998,0.01,1373893320,360.0
2013,7,15,14,5,87.725,87.726,87.725,87.726,1.01,1373897100,540.0
2013,7,15,15,1,87.301,87.301,87.22399999999998,87.22399999999998,4.254653500000001,1373900460,180.0
2013,7,15,16,0,87.499,87.499,87.499,87.499,0.037000000000000005,1373904000,180.0
2013,7,15,17,0,87.8,87.9,87.8,87.9,0.06,1373907600,240.0
2013,7,15,18,0,89.205,89.205,89.2,89.2,0.6209720000000001,1373911200,60.0
2013,7,15,19,0,90.3,90.3,90.05,90.3,5.450817,1373914800,60.0
2013,7,15,20,0,89.999,89.999,89.8,89.8,4.2615956,1373918400,60.0
2013,7,15,21,2,90.316,90.316,90.316,90.316,0.93,1373922120,180.0
2013,7,15,22,0,91.507,91.509,91.507,91.509,0.0456389,1373925600,60.0
2013,7,15,23,0,91.06,91.06,90.8,90.8,0.26600551,1373929200,60.0
2013,7,16,0,0,90.639,90.639,90.161,90.161,8.680004499999999,1373932800,60.0
2013,7,16,1,0,90.638,90.638,90.5,90.5,3.986435,1373936400,120.0
2013,7,16,2,0,90.103,90.103,90.103,90.103,0.01,1373940000,60.0
2013,7,16,3,1,90.7,90.7,90.125,90.3,7.48186383,1373943660,180.0
2013,7,16,4,0,90.8,90.881,90.8,90.881,6.2999987,1373947200,60.0
2013,7,16,5,0,91.968,91.968,91.968,91.968,0.230992,1373950800,60.0
2013,7,16,6,0,91.499,91.55,91.499,91.55,0.8416617000000001,1373954400,60.0
2013,7,16,7,1,91.629,91.75,91.629,91.75,3.054245,1373958060,180.0
2013,7,16,8,0,91.152,91.152,91.152,91.152,0.371067,1373961600,180.0
2013,7,16,9,0,91.31,91.31,91.3,91.3,4.5102729,1373965200,60.0
2013,7,16,10,4,91.002,91.002,91.002,91.002,3.69438,1373969040,360.0
2013,7,16,11,1,91.0,91.006,91.0,91.006,24.3906827,1373972460,300.0
2013,7,16,12,0,90.906,90.906,90.841,90.841,46.6666912,1373976000,360.0
2013,7,16,13,0,91.1,91.1,91.1,91.1,0.05,1373979600,60.0
2013,7,16,14,0,90.63,90.63,90.63,90.63,0.5060859999999999,1373983200,60.0
2013,7,16,15,1,90.967,90.967,90.967,90.967,0.161,1373986860,120.0
2013,7,16,16,0,91.008,91.008,91.008,91.008,0.114046,1373990400,60.0
2013,7,16,17,0,90.839,91.0,90.71,90.71,3.4177496,1373994000,60.0
2013,7,16,18,0,90.71,90.71,90.71,90.71,0.17,1373997600,120.0
2013,7,16,19,0,90.55,90.55,90.55,90.55,1.375458,1374001200,60.0
2013,7,16,20,2,90.252,90.389,90.251,90.389,0.2464,1374004920,180.0
2013,7,16,21,0,89.995,89.995,89.51100000000002,89.995,6.0710501,1374008400,60.0
2013,7,16,22,0,89.195,89.195,89.195,89.195,0.01,1374012000,120.0
2013,7,16,23,3,88.71,88.71,88.71,88.71,0.0247837,1374015780,240.0
2013,7,17,0,0,89.421,89.421,89.421,89.421,0.110236,1374019200,300.0
2013,7,17,1,0,89.55,89.55,89.55,89.55,0.01,1374022800,60.0
2013,7,17,2,0,89.4,89.4,89.4,89.4,0.31,1374026400,60.0
2013,7,17,3,3,89.259,89.259,89.259,89.259,0.05,1374030180,240.0
2013,7,17,4,0,88.54799999999999,88.54799999999999,88.54700000000003,88.54799999999999,0.18540872,1374033600,60.0
2013,7,17,5,0,88.499,88.499,88.456,88.456,1.57535,1374037200,60.0
2013,7,17,6,0,87.956,87.956,87.87,87.87,2.0259353,1374040800,120.0
2013,7,17,7,2,88.73,88.73,88.73,88.73,0.08,1374044520,180.0
2013,7,17,8,0,88.899,89.0,88.899,89.0,14.19694,1374048000,60.0
2013,7,17,9,0,88.551,88.551,88.551,88.551,0.098247,1374051600,120.0
2013,7,17,10,15,88.51,88.51,88.51,88.51,0.0137983,1374056100,960.0
2013,7,17,11,1,88.738,88.99799999999998,88.738,88.99799999999998,0.5090399999999999,1374058860,180.0
2013,7,17,12,6,88.87799999999999,89.15,88.87799999999999,89.15,14.86784,1374062760,900.0
2013,7,17,13,1,89.398,89.398,89.398,89.398,0.104,1374066060,120.0
2013,7,17,14,5,89.887,89.887,89.887,89.887,0.4099995,1374069900,360.0
2013,7,17,15,0,89.321,89.321,89.321,89.321,2.05144,1374073200,120.0
2013,7,17,16,1,89.51,89.51,89.51,89.51,0.166759,1374076860,120.0
2013,7,17,17,0,89.601,89.601,89.601,89.601,0.174377,1374080400,120.0
2013,7,17,18,0,89.61200000000002,89.61200000000002,89.6,89.6,0.1197549,1374084000,120.0
2013,7,17,19,0,89.20100000000002,89.98,89.20100000000002,89.98,10.4940013,1374087600,60.0
2013,7,17,20,0,89.48,89.493,89.48,89.493,0.28073000000000004,1374091200,60.0
2013,7,17,21,0,88.898,88.898,88.2,88.898,5.74621629,1374094800,60.0
2013,7,17,22,0,88.5,88.999,88.5,88.99700000000001,5.7832044,1374098400,60.0
2013,7,17,23,0,88.988,89.488,88.988,89.488,11.049995,1374102000,120.0
2013,7,18,0,0,89.5,89.59700000000002,89.2,89.2,80.4145758,1374105600,60.0
2013,7,18,1,0,89.303,89.85799999999998,89.20700000000002,89.35799999999998,8.804883199999997,1374109200,120.0
2013,7,18,2,0,89.4,89.4,89.4,89.4,0.23,1374112800,120.0
2013,7,18,3,0,89.35,89.88,89.35,89.88,12.44999453,1374116400,120.0
2013,7,18,4,2,89.48,89.48,89.48,89.48,0.0117299,1374120120,240.0
2013,7,18,5,0,88.51,88.51,88.50299999999999,88.50299999999999,6.316233,1374123600,60.0
2013,7,18,6,0,88.896,89.493,88.896,89.493,5.3259998,1374127200,120.0
2013,7,18,7,0,89.1,89.1,88.822,88.822,5.512143,1374130800,60.0
2013,7,18,8,0,88.8,88.8,88.8,88.8,0.01,1374134400,60.0
2013,7,18,9,0,89.49799999999998,89.49799999999998,89.49799999999998,89.49799999999998,0.01,1374138000,60.0
2013,7,18,10,0,89.0,89.0,89.0,89.0,0.5888954000000001,1374141600,60.0
2013,7,18,11,1,88.863,88.863,88.863,88.863,1.29975,1374145260,600.0
2013,7,18,12,2,89.0,89.0,89.0,89.0,0.504355,1374148920,180.0
2013,7,18,13,0,88.86,88.86,88.86,88.86,0.0200962,1374152400,120.0
2013,7,18,14,0,88.955,88.955,88.772,88.772,41.1099425,1374156000,60.0
2013,7,18,15,0,88.0,88.0,87.835,87.835,6.61455871,1374159600,60.0
2013,7,18,16,0,84.962,84.999,84.0,84.962,62.6057279,1374163200,60.0
2013,7,18,17,0,83.456,83.611,81.55,81.55,27.04914471,1374166800,60.0
2013,7,18,18,0,84.41,84.5,84.2,84.2,14.9553094,1374170400,60.0
2013,7,18,19,0,83.99,83.99,83.99,83.99,9.309278,1374174000,60.0
2013,7,18,20,0,82.00299999999999,82.00299999999999,82.00299999999999,82.00299999999999,0.03,1374177600,60.0
2013,7,18,21,0,82.75299999999999,82.98,82.75299999999999,82.98,3.0318240000000003,1374181200,120.0
2013,7,18,22,0,81.757,81.757,81.757,81.757,1.876309,1374184800,60.0
2013,7,18,23,0,82.027,82.027,82.027,82.027,2.0,1374188400,60.0
2013,7,19,0,0,82.49700000000001,82.49700000000001,82.49700000000001,82.49700000000001,0.132007,1374192000,60.0
2013,7,19,1,0,82.897,82.897,82.211,82.211,8.00000004,1374195600,60.0
2013,7,19,2,0,83.0,84.37899999999998,82.708,84.37899999999998,20.9403847,1374199200,60.0
2013,7,19,3,0,83.99,83.99,83.99,83.99,0.01,1374202800,60.0
2013,7,19,4,1,84.101,84.12,84.101,84.12,1.4493066,1374206460,120.0
2013,7,19,5,0,84.867,84.867,84.867,84.867,1.625491,1374210000,120.0
2013,7,19,6,1,83.89399999999998,83.89399999999998,83.89399999999998,83.89399999999998,0.01,1374213660,420.0
2013,7,19,7,5,84.0,84.0,84.0,84.0,0.0136,1374217500,360.0
2013,7,19,8,0,83.39399999999998,83.39399999999998,83.39399999999998,83.39399999999998,0.02,1374220800,300.0
2013,7,19,9,3,83.876,83.876,83.876,83.876,0.1,1374224580,720.0
2013,7,19,10,1,83.889,83.889,83.889,83.889,9.599999,1374228060,180.0
2013,7,19,11,0,82.5,82.8,82.5,82.5,0.464,1374231600,60.0
2013,7,19,12,1,83.086,83.086,83.086,83.086,0.098,1374235260,120.0
2013,7,19,13,2,83.333,83.333,83.333,83.333,0.0761693,1374238920,300.0
2013,7,19,14,4,83.76899999999998,83.76899999999998,83.76899999999998,83.76899999999998,0.017,1374242640,360.0
2013,7,19,15,9,83.479,83.87899999999998,83.36,83.87899999999998,9.1780016,1374246540,960.0
2013,7,19,16,1,83.6,83.6,83.36200000000002,83.36200000000002,1.1391794,1374249660,120.0
2013,7,19,17,2,83.40100000000002,83.40100000000002,83.40100000000002,83.40100000000002,0.875735,1374253320,240.0
2013,7,19,18,0,83.01100000000002,83.652,83.01100000000002,83.652,1.329989,1374256800,60.0
2013,7,19,19,0,83.84,83.84,83.83,83.84,3.4689970000000003,1374260400,60.0
2013,7,19,20,0,83.51,83.51,83.51,83.51,0.01,1374264000,60.0
2013,7,19,21,0,83.0,83.0,83.0,83.0,0.142,1374267600,60.0
2013,7,19,22,0,82.8,82.8,82.8,82.8,0.01,1374271200,120.0
2013,7,19,23,0,82.5,82.5,82.5,82.5,6.64456,1374274800,60.0
2013,7,20,0,0,83.0,83.0,83.0,83.0,1.42221,1374278400,120.0
2013,7,20,1,0,84.01,84.999,84.01,84.01100000000002,6.0617197,1374282000,60.0
2013,7,20,2,0,84.45,84.479,84.45,84.479,1.665,1374285600,60.0
2013,7,20,3,0,84.53,84.53,84.53,84.53,3.32001,1374289200,60.0
2013,7,20,4,0,85.0,85.2,85.0,85.199,15.5861514,1374292800,60.0
2013,7,20,5,0,84.33,84.33,84.33,84.33,0.1,1374296400,120.0
2013,7,20,6,0,83.611,83.611,83.021,83.021,51.64719222,1374300000,60.0
2013,7,20,7,0,84.479,84.479,84.479,84.479,0.5211899999999999,1374303600,120.0
2013,7,20,8,1,84.189,84.189,84.189,84.189,1.5,1374307260,180.0
2013,7,20,9,2,83.765,83.765,83.765,83.765,0.129457,1374310920,240.0
2013,7,20,10,1,83.76,83.76100000000002,83.76,83.76100000000002,5.8,1374314460,120.0
2013,7,20,11,5,83.999,83.999,83.999,83.999,0.4876844,1374318300,360.0
2013,7,20,12,6,84.1,84.1,84.1,84.1,0.2378,1374321960,420.0
2013,7,20,13,0,83.905,83.905,83.905,83.905,0.05,1374325200,300.0
2013,7,20,14,7,83.899,83.899,83.899,83.899,0.3482665,1374329220,900.0
2013,7,20,15,1,84.48700000000002,84.48700000000002,84.213,84.213,0.766961,1374332460,960.0
2013,7,20,16,0,84.1,84.1,84.1,84.1,0.394624,1374336000,60.0
2013,7,20,17,7,83.99,83.99,83.99,83.99,0.0255833,1374340020,600.0
2013,7,20,18,3,84.3,84.384,84.3,84.384,1.8700408,1374343380,240.0
2013,7,20,19,0,84.484,84.484,84.484,84.484,0.802,1374346800,60.0
2013,7,20,20,0,84.48899999999998,84.48899999999998,84.48899999999998,84.48899999999998,0.41101,1374350400,120.0
2013,7,20,21,3,84.36,84.36,84.36,84.36,0.1499998,1374354180,720.0
2013,7,20,22,0,84.2,84.2,84.2,84.2,4.13603,1374357600,180.0
2013,7,20,23,5,83.96,83.96,83.96,83.96,0.112,1374361500,600.0
2013,7,21,0,2,84.38,84.38,84.38,84.38,0.8765555,1374364920,180.0
2013,7,21,1,1,84.25,84.25,84.25,84.25,0.0852418,1374368460,240.0
2013,7,21,2,5,84.59700000000002,84.6,84.59700000000002,84.6,1.378414,1374372300,360.0
2013,7,21,3,14,84.947,84.95,84.947,84.95,0.101808,1374376440,1020.0
2013,7,21,4,7,84.98700000000002,85.29,84.98700000000002,85.29,23.2999967,1374379620,600.0
2013,7,21,5,0,84.89,84.89,84.89,84.89,0.0115,1374382800,60.0
2013,7,21,6,0,84.5,84.5,84.5,84.5,0.305424,1374386400,120.0
2013,7,21,7,2,84.75,84.859,84.75,84.859,1.0,1374390120,180.0
2013,7,21,8,0,84.1,84.1,84.1,84.1,0.77972,1374393600,60.0
2013,7,21,9,0,83.98,83.98,83.98,83.98,4.859278,1374397200,180.0
2013,7,21,10,0,83.52600000000002,83.898,83.45100000000002,83.898,7.8077401,1374400800,60.0
2013,7,21,11,11,83.455,83.455,83.455,83.455,0.01,1374405060,720.0
2013,7,21,12,1,83.7,83.7,83.7,83.7,0.5567,1374408060,540.0
2013,7,21,13,0,84.285,84.285,84.28399999999998,84.28399999999998,0.0407569,1374411600,120.0
2013,7,21,14,0,84.499,84.5,84.499,84.5,1.85,1374415200,120.0
2013,7,21,15,5,83.95100000000002,83.95100000000002,83.95100000000002,83.95100000000002,0.0169362,1374419100,1200.0
2013,7,21,16,2,84.31,84.32,84.31,84.32,5.079,1374422520,300.0
2013,7,21,17,4,83.971,83.971,83.971,83.971,0.0401356,1374426240,300.0
2013,7,21,18,0,84.4,84.4,84.4,84.4,0.95,1374429600,60.0
2013,7,21,19,0,84.3,84.889,84.3,84.889,1.2199968,1374433200,60.0
2013,7,21,20,5,84.29,84.29,84.29,84.29,0.3621,1374437100,360.0
2013,7,21,21,0,83.71,83.71,83.601,83.601,5.4679934,1374440400,60.0
2013,7,21,22,4,83.719,83.719,83.719,83.719,0.8406994000000001,1374444240,720.0
2013,7,21,23,0,83.699,84.0,83.699,84.0,0.835357,1374447600,60.0
2013,7,22,0,1,83.42,83.42,83.42,83.42,0.5685,1374451260,120.0
2013,7,22,1,0,83.251,83.251,83.223,83.223,0.173,1374454800,60.0
2013,7,22,2,0,83.59899999999998,83.59899999999998,83.59899999999998,83.59899999999998,0.316999,1374458400,60.0
2013,7,22,3,0,83.45,83.49,83.45,83.49,4.119998000000002,1374462000,60.0
2013,7,22,4,4,83.51,83.51,83.51,83.51,0.01,1374465840,360.0
2013,7,22,5,1,83.79,83.79,83.79,83.79,0.222,1374469260,180.0
2013,7,22,6,0,83.71,83.71,83.71,83.71,0.02,1374472800,360.0
2013,7,22,7,0,83.43,83.54,82.84100000000002,83.539,1.6913683000000002,1374476400,60.0
2013,7,22,8,1,83.70100000000002,83.70100000000002,83.70100000000002,83.70100000000002,0.34,1374480060,120.0
2013,7,22,9,0,83.8,83.8,83.8,83.8,0.19,1374483600,60.0
2013,7,22,10,2,83.7,83.7,83.7,83.7,12.06147,1374487320,300.0
2013,7,22,11,0,83.3,83.79799999999999,83.3,83.79799999999999,0.8009649999999999,1374490800,60.0
2013,7,22,12,0,84.139,84.139,84.139,84.139,0.3659054,1374494400,120.0
2013,7,22,13,0,84.126,84.126,84.126,84.126,0.499,1374498000,60.0
2013,7,22,14,5,83.84,83.84,83.84,83.84,0.279097,1374501900,600.0
2013,7,22,15,0,84.139,84.14,84.139,84.14,5.422999999999999,1374505200,180.0
2013,7,22,16,0,84.2,84.3,84.2,84.3,0.239466,1374508800,120.0
2013,7,22,17,2,84.40700000000002,84.40700000000002,84.40700000000002,84.40700000000002,0.28,1374512520,180.0
2013,7,22,18,0,84.2,84.2,84.2,84.2,0.204401,1374516000,60.0
2013,7,22,19,3,84.04,84.04,84.04,84.04,0.321552,1374519780,240.0
2013,7,22,20,1,84.101,84.101,84.101,84.101,0.31,1374523260,180.0
2013,7,22,21,0,84.473,84.473,84.2,84.2,5.201766,1374526800,60.0
2013,7,22,22,0,84.165,84.165,84.165,84.165,0.05,1374530400,60.0
2013,7,22,23,1,84.44,84.44,84.104,84.104,0.3044696,1374534060,120.0
2013,7,23,0,1,84.001,84.001,84.0,84.0,2.7646292000000003,1374537660,180.0
2013,7,23,1,0,83.9,83.9,83.88,83.88,0.05988774,1374541200,60.0
2013,7,23,2,8,84.48,84.48,84.48,84.48,0.0184124,1374545280,540.0
2013,7,23,3,0,84.64200000000002,84.7,84.64200000000002,84.7,1.95134,1374548400,60.0
2013,7,23,4,0,84.801,84.801,84.36,84.36,0.0237634,1374552000,60.0
2013,7,23,5,0,84.28,84.38,84.22,84.38,0.46606041,1374555600,60.0
2013,7,23,6,0,84.675,84.675,84.675,84.675,0.01,1374559200,60.0
2013,7,23,7,0,84.896,84.896,84.896,84.896,0.01,1374562800,120.0
2013,7,23,8,0,84.897,84.897,84.897,84.897,0.01,1374566400,60.0
2013,7,23,9,0,84.5,84.5,84.5,84.5,0.01,1374570000,180.0
2013,7,23,10,0,85.0,85.0,84.94,84.94,0.159727,1374573600,180.0
2013,7,23,11,0,84.94,84.94,84.94,84.94,1.21,1374577200,300.0
2013,7,23,12,0,84.941,84.941,84.6,84.6,0.3357,1374580800,120.0
2013,7,23,13,0,84.993,84.993,84.993,84.993,4.908798,1374584400,60.0
2013,7,23,14,1,84.8,84.898,84.8,84.896,10.799327900000002,1374588060,300.0
2013,7,23,15,3,84.7,84.948,84.7,84.948,0.21349529,1374591780,240.0
2013,7,23,16,1,85.0,85.0,85.0,85.0,0.168273,1374595260,300.0
2013,7,23,17,0,84.713,84.713,84.713,84.713,0.538158,1374598800,60.0
2013,7,23,18,0,85.149,85.15,85.149,85.15,7.02900019,1374602400,60.0
2013,7,23,19,0,85.419,85.419,85.419,85.419,0.53156054,1374606000,60.0
2013,7,23,20,0,85.493,85.493,85.11,85.11,0.8548889999999999,1374609600,60.0
2013,7,23,21,0,85.054,85.25,85.053,85.053,20.05000956,1374613200,60.0
2013,7,23,22,0,85.28,85.28,85.1,85.1,0.3198371,1374616800,180.0
2013,7,23,23,0,85.43,85.43,85.42,85.43,0.6,1374620400,60.0
2013,7,24,0,0,87.227,87.27600000000002,87.101,87.2,3.84070727,1374624000,60.0
2013,7,24,1,0,86.311,86.311,86.311,86.311,4.05105,1374627600,60.0
2013,7,24,2,0,86.6,86.7,86.59899999999998,86.7,7.1645715,1374631200,60.0
2013,7,24,3,1,86.56,86.56,86.56,86.56,0.1,1374634860,120.0
2013,7,24,4,2,86.5,86.5,86.5,86.5,0.1291892,1374638520,180.0
2013,7,24,5,0,86.39,86.39,86.39,86.39,1.45886,1374642000,120.0
2013,7,24,6,0,86.802,86.802,86.389,86.802,2.1070839,1374645600,60.0
2013,7,24,7,0,86.245,86.245,86.245,86.245,0.01,1374649200,60.0
2013,7,24,8,0,86.8,86.8,86.8,86.8,0.4999998,1374652800,60.0
2013,7,24,9,1,85.98,85.98,85.98,85.98,0.0234132,1374656460,180.0
2013,7,24,10,4,86.3,86.3,86.3,86.3,0.2139,1374660240,1380.0
2013,7,24,11,1,85.89,86.0,85.8,86.0,1.5100399,1374663660,120.0
2013,7,24,12,0,86.15,86.27799999999998,85.8,85.8,3.47192059,1374667200,60.0
2013,7,24,13,3,86.29899999999998,86.29899999999998,86.29899999999998,86.29899999999998,0.0441209,1374670980,240.0
2013,7,24,14,0,85.791,85.791,85.791,85.791,0.129156,1374674400,540.0
2013,7,24,15,2,86.48,86.48,86.48,86.48,5.530401,1374678120,240.0
2013,7,24,16,1,85.83,85.83,85.82,85.82,9.3589999,1374681660,180.0
2013,7,24,17,1,86.35,86.35,86.35,86.35,0.233468,1374685260,180.0
2013,7,24,18,2,86.38,86.38,86.00200000000002,86.00200000000002,0.8041229999999999,1374688920,180.0
2013,7,24,19,0,86.397,86.4,86.397,86.4,0.947307,1374692400,60.0
2013,7,24,20,0,86.5,86.6,86.465,86.465,6.4574,1374696000,180.0
2013,7,24,21,0,86.351,86.351,86.3,86.3,2.3351853,1374699600,120.0
2013,7,24,22,1,86.9,86.9,86.9,86.9,0.602,1374703260,180.0
2013,7,24,23,2,86.75,86.75,86.75,86.75,1.01808,1374706920,300.0
2013,7,25,0,0,87.0,87.0,87.0,87.0,11.3013,1374710400,120.0
2013,7,25,1,2,87.475,87.564,87.3,87.56299999999997,25.0184856,1374714120,240.0
2013,7,25,2,0,86.85,86.85,86.85,86.85,0.231,1374717600,60.0
2013,7,25,3,0,86.539,86.539,86.098,86.098,0.4353081,1374721200,60.0
2013,7,25,4,0,87.28,87.28,87.001,87.001,0.1875096,1374724800,60.0
2013,7,25,5,0,87.02799999999998,87.02799999999998,87.0,87.02,21.421604,1374728400,120.0
2013,7,25,6,3,87.2,87.2,87.2,87.2,0.2,1374732180,240.0
2013,7,25,7,1,87.399,87.399,87.399,87.399,0.07688880000000001,1374735660,120.0
2013,7,25,8,0,87.39399999999998,87.39399999999998,87.39299999999999,87.39299999999999,1.314464,1374739200,60.0
2013,7,25,9,0,86.86,86.86,86.86,86.86,0.00758314,1374742800,180.0
2013,7,25,10,23,86.79899999999998,86.8,86.79899999999998,86.8,1.1438414,1374747780,2100.0
2013,7,25,11,3,86.7,86.7,86.7,86.7,0.0198575,1374750180,240.0
2013,7,25,12,1,86.5,86.5,86.5,86.5,0.01,1374753660,540.0
2013,7,25,13,0,86.589,86.79,86.589,86.79,12.165804,1374757200,240.0
2013,7,25,14,0,86.405,86.405,86.404,86.404,0.211993,1374760800,300.0
2013,7,25,15,1,86.405,86.405,86.405,86.405,0.0150379,1374764460,120.0
2013,7,25,16,1,86.895,86.895,86.895,86.895,0.5454,1374768060,240.0
2013,7,25,17,0,86.8,86.99,86.8,86.99,0.7585681,1374771600,300.0
2013,7,25,18,4,87.397,87.397,87.397,87.397,0.3,1374775440,420.0
2013,7,25,19,0,87.79,87.809,87.79,87.8,8.748700999999999,1374778800,120.0
2013,7,25,20,0,87.561,87.561,87.54,87.55,1.7100201000000002,1374782400,60.0
2013,7,25,21,2,87.89200000000002,88.0,87.89200000000002,88.0,38.287605,1374786120,180.0
2013,7,25,22,0,87.9,87.9,87.9,87.9,0.5607143,1374789600,60.0
2013,7,25,23,0,88.016,88.016,88.016,88.016,0.1,1374793200,60.0
2013,7,26,0,3,88.21,88.21,88.0,88.12200000000001,2.87667914,1374796980,240.0
2013,7,26,1,1,88.11,88.11,88.0,88.0,8.865574,1374800460,180.0
2013,7,26,2,0,88.21,88.25,88.001,88.001,0.1938858,1374804000,60.0
2013,7,26,3,0,88.00299999999999,88.00299999999999,88.00299999999999,88.00299999999999,0.1441,1374807600,60.0
2013,7,26,4,0,87.96,87.96,87.96,87.96,0.05,1374811200,120.0
2013,7,26,5,1,88.382,88.385,88.382,88.385,4.9999972,1374814860,180.0
2013,7,26,6,4,88.53,88.53,88.53,88.53,0.754108,1374818640,480.0
2013,7,26,7,0,88.51100000000002,88.512,88.51100000000002,88.512,0.25011700000000003,1374822000,240.0
2013,7,26,8,1,88.53,88.53,88.53,88.53,0.0551,1374825660,120.0
2013,7,26,9,3,88.89,88.91,88.89,88.91,5.0000019999999985,1374829380,240.0
2013,7,26,10,5,88.58,88.58,88.58,88.58,0.5800001,1374833100,360.0
2013,7,26,11,0,88.99799999999998,88.999,88.99799999999998,88.999,3.939913,1374836400,60.0
2013,7,26,12,1,88.94,88.95,88.94,88.95,5.000004,1374840060,120.0
2013,7,26,13,0,88.8,88.8,88.8,88.8,0.01,1374843600,120.0
2013,7,26,14,0,88.51,88.789,88.51,88.789,0.315,1374847200,60.0
2013,7,26,15,1,88.46,88.46,88.46,88.46,0.57,1374850860,600.0
2013,7,26,16,0,88.501,88.501,88.5,88.5,29.8885,1374854400,120.0
2013,7,26,17,3,89.09899999999998,89.09899999999998,89.09899999999998,89.09899999999998,1.4,1374858180,360.0
2013,7,26,18,0,88.6,88.6,88.6,88.6,0.1425,1374861600,60.0
2013,7,26,19,1,88.86,88.94,88.86,88.94,5.0594541,1374865260,120.0
2013,7,26,20,1,88.89,88.89,88.56,88.56,5.1,1374868860,120.0
2013,7,26,21,0,88.6,88.999,88.6,88.999,0.9232,1374872400,120.0
2013,7,26,22,0,88.77,89.26,88.77,89.26,0.1709,1374876000,120.0
2013,7,26,23,0,89.699,89.97,89.699,89.97,1.499054,1374879600,60.0
2013,7,27,0,0,89.439,89.44,89.439,89.44,0.33066100000000004,1374883200,60.0
2013,7,27,1,0,88.959,89.044,88.959,88.959,0.20400005,1374886800,60.0
2013,7,27,2,0,89.29799999999999,89.29899999999998,89.29799999999999,89.29799999999999,1.350576,1374890400,60.0
2013,7,27,3,0,88.60799999999998,88.60799999999998,88.5,88.5,6.1072266,1374894000,60.0
2013,7,27,4,1,88.7,88.7,88.7,88.7,0.0394232,1374897660,240.0
2013,7,27,5,0,89.001,89.001,89.0,89.0,1.2639,1374901200,60.0
2013,7,27,6,0,88.99600000000002,88.99600000000002,88.99600000000002,88.99600000000002,0.0597948,1374904800,60.0
2013,7,27,7,1,89.39200000000002,89.4,89.39200000000002,89.4,4.999994999999998,1374908460,120.0
2013,7,27,8,3,89.3,89.3,89.3,89.3,0.011022,1374912180,240.0
2013,7,27,9,2,89.4,89.41,89.4,89.41,0.2,1374915720,180.0
2013,7,27,10,2,89.399,89.399,89.399,89.399,4.5,1374919320,300.0
2013,7,27,11,9,89.3,89.3,89.3,89.3,0.0555,1374923340,1020.0
2013,7,27,12,4,88.5,88.5,88.47,88.5,0.12552213,1374926640,360.0
2013,7,27,13,0,87.50200000000002,87.50200000000002,87.501,87.501,6.176403,1374930000,120.0
2013,7,27,14,2,87.459,87.459,87.459,87.459,0.0367533,1374933720,180.0
2013,7,27,15,2,86.84,86.84,86.82,86.82,1.91002,1374937320,180.0
2013,7,27,16,0,86.65,86.65,86.65,86.65,0.10465,1374940800,180.0
2013,7,27,17,3,86.838,86.838,86.838,86.838,0.02,1374944580,360.0
2013,7,27,18,2,87.131,87.131,87.131,87.131,0.011,1374948120,240.0
2013,7,27,19,3,87.02,87.02,87.02,87.02,0.655022,1374951780,240.0
2013,7,27,20,2,87.03399999999998,87.03399999999998,87.03399999999998,87.03399999999998,0.08,1374955320,180.0
2013,7,27,21,0,87.48,87.48,87.48,87.48,2.06413,1374958800,60.0
2013,7,27,22,0,87.1,87.1,87.1,87.1,5.0,1374962400,60.0
2013,7,27,23,0,87.52,87.52,87.52,87.52,0.642027,1374966000,60.0
2013,7,28,0,0,87.56,87.56,87.56,87.56,0.271243,1374969600,60.0
2013,7,28,1,0,88.02,88.02,88.02,88.02,0.06,1374973200,60.0
2013,7,28,2,3,88.624,88.624,88.624,88.624,0.139,1374976980,300.0
2013,7,28,3,2,88.21,88.21,88.21,88.21,0.36,1374980520,360.0
2013,7,28,4,0,88.36,88.36,88.36,88.36,0.6937949999999999,1374984000,60.0
2013,7,28,5,2,88.0,88.0,88.0,88.0,0.101,1374987720,240.0
2013,7,28,6,0,87.6,87.6,87.6,87.6,0.998,1374991200,60.0
2013,7,28,7,2,87.88799999999998,87.9,87.88799999999998,87.9,4.0723150000000015,1374994920,480.0
2013,7,28,8,0,87.61200000000002,87.61200000000002,87.61200000000002,87.61200000000002,0.0034223,1374998400,240.0
2013,7,28,9,1,87.9,87.9,87.9,87.9,0.343158,1375002060,300.0
2013,7,28,10,0,87.898,87.898,87.898,87.898,0.11,1375005600,60.0
2013,7,28,11,2,87.507,87.507,87.507,87.507,0.021,1375009320,1560.0
2013,7,28,12,2,87.8,87.8,87.8,87.8,0.0334774,1375012920,720.0
2013,7,28,13,2,87.509,87.509,87.507,87.507,0.2890948,1375016520,240.0
2013,7,28,14,9,88.113,88.198,88.113,88.198,0.7126558000000001,1375020540,780.0
2013,7,28,15,0,87.90299999999998,87.90299999999998,87.90299999999998,87.90299999999998,0.27663790000000005,1375023600,60.0
2013,7,28,16,1,87.7,87.7,87.68799999999997,87.68799999999997,4.55702998,1375027260,180.0
2013,7,28,17,17,87.70100000000002,87.70100000000002,87.70100000000002,87.70100000000002,0.2,1375031820,1080.0
2013,7,28,18,0,87.693,88.1,87.693,88.1,1.01808,1375034400,60.0
2013,7,28,19,0,88.0,88.0,87.7,87.7,0.7926255999999999,1375038000,120.0
2013,7,28,20,0,87.693,88.0,87.693,88.0,0.227813,1375041600,60.0
2013,7,28,21,4,87.6,88.0,87.6,88.0,4.556993,1375045440,360.0
2013,7,28,22,0,88.09,88.09,88.09,88.09,0.05,1375048800,120.0
2013,7,28,23,2,87.80799999999998,87.80799999999998,87.80799999999998,87.80799999999998,0.2,1375052520,300.0
2013,7,29,0,0,87.83,87.83,87.83,87.83,1.0,1375056000,180.0
2013,7,29,1,0,88.601,88.601,88.6,88.601,1.1464641000000002,1375059600,120.0
2013,7,29,2,0,88.544,88.544,88.544,88.544,1.29884,1375063200,420.0
2013,7,29,3,0,88.98700000000002,89.0,88.98700000000002,89.0,0.14,1375066800,60.0
2013,7,29,4,1,89.185,89.185,89.185,89.185,0.0230155,1375070460,180.0
2013,7,29,5,2,89.102,89.102,89.102,89.102,0.195409,1375074120,180.0
2013,7,29,6,0,89.7,89.7,89.7,89.7,0.02,1375077600,60.0
2013,7,29,7,0,89.86,89.95,89.86,89.95,0.5007315999999999,1375081200,60.0
2013,7,29,8,0,89.88,89.88,89.88,89.88,0.01,1375084800,60.0
2013,7,29,9,0,89.5,89.7,89.5,89.7,0.475872,1375088400,60.0
2013,7,29,10,0,90.688,90.688,90.59,90.59,0.52,1375092000,120.0
2013,7,29,11,0,90.26,90.26,90.26,90.26,0.0100401,1375095600,60.0
2013,7,29,12,5,89.31700000000002,89.31700000000002,89.31700000000002,89.31700000000002,0.08353619999999999,1375099500,660.0
2013,7,29,13,0,89.72,90.0,89.72,90.0,1.999995,1375102800,60.0
2013,7,29,14,2,89.2,89.2,89.2,89.2,0.9341273,1375106520,180.0
2013,7,29,15,4,88.98,88.98,88.98,88.98,0.414698,1375110240,300.0
2013,7,29,16,3,89.561,89.561,89.561,89.561,0.12881800000000002,1375113780,240.0
2013,7,29,17,0,90.06,90.06,90.06,90.06,0.8350040000000001,1375117200,120.0
2013,7,29,18,0,89.31200000000003,89.31200000000003,89.31200000000003,89.31200000000003,34.70940015,1375120800,60.0
2013,7,29,19,0,91.0,91.0,90.91,90.91,4.1661533,1375124400,60.0
2013,7,29,20,0,91.58,91.58,91.5,91.55,2.3068011000000004,1375128000,60.0
2013,7,29,21,0,91.78,91.78,91.58,91.58,0.81534171,1375131600,60.0
2013,7,29,22,0,90.7,90.7,90.56,90.7,18.037312,1375135200,60.0
2013,7,29,23,0,91.034,91.258,91.02,91.258,0.415,1375138800,60.0
2013,7,30,0,2,91.12,91.12,91.12,91.12,2.4724835,1375142520,240.0
2013,7,30,1,0,90.58,91.12,90.58,91.12,1.0000004,1375146000,60.0
2013,7,30,2,0,91.2,91.2,91.2,91.2,0.01,1375149600,60.0
2013,7,30,3,4,91.301,91.301,91.301,91.301,0.584462,1375153440,300.0
2013,7,30,4,0,91.04,91.097,91.04,91.097,1.003,1375156800,180.0
2013,7,30,5,1,90.61,90.61,90.61,90.61,0.385,1375160460,120.0
2013,7,30,6,2,90.989,90.989,90.989,90.989,0.8991821,1375164120,180.0
2013,7,30,7,2,91.3,91.3,91.3,91.3,0.24972600000000006,1375167720,180.0
2013,7,30,8,0,91.14,91.14,91.14,91.14,0.11,1375171200,60.0
2013,7,30,9,11,91.1,91.1,91.0,91.0,2.00000006,1375175460,900.0
2013,7,30,10,1,91.0,91.0,91.0,91.0,2.9,1375178460,420.0
2013,7,30,11,0,91.601,91.603,91.601,91.603,5.100001,1375182000,120.0
2013,7,30,12,0,91.1,91.1,91.1,91.1,0.1229168,1375185600,60.0
2013,7,30,13,0,91.25,91.25,90.97,90.97,2.80287,1375189200,60.0
2013,7,30,14,1,91.359,91.359,91.359,91.359,0.34,1375192860,120.0
2013,7,30,15,1,90.81,90.899,90.81,90.899,0.0980566,1375196460,120.0
2013,7,30,16,0,90.89,90.89,90.89,90.89,1.001,1375200000,300.0
2013,7,30,17,1,90.889,90.889,90.889,90.889,0.0121767,1375203660,120.0
2013,7,30,18,1,91.77,91.774,91.77,91.77,15.89629,1375207260,180.0
2013,7,30,19,3,91.78,91.78,91.78,91.78,0.46,1375210980,360.0
2013,7,30,20,0,91.8,91.8,91.8,91.8,0.01,1375214400,180.0
2013,7,30,21,0,92.12,92.198,92.12,92.198,0.17,1375218000,60.0
2013,7,30,22,1,91.79,91.79,91.79,91.79,0.1369662,1375221660,120.0
2013,7,30,23,1,92.19,92.199,92.19,92.199,34.1746491,1375225260,180.0
2013,7,31,0,0,92.64,92.64,92.64,92.64,30.1556,1375228800,60.0
2013,7,31,1,0,92.18,92.18,92.18,92.18,0.06,1375232400,120.0
2013,7,31,2,0,92.497,92.498,92.497,92.498,13.975229999999998,1375236000,120.0
2013,7,31,3,1,92.3,92.3,92.3,92.3,0.533683,1375239660,120.0
2013,7,31,4,2,92.29,92.3,92.29,92.3,0.2012817,1375243320,240.0
2013,7,31,5,1,92.299,92.299,92.291,92.291,1.6588244,1375246860,120.0
2013,7,31,6,0,92.83,92.83,92.83,92.83,1.89363,1375250400,120.0
2013,7,31,7,0,93.9,93.926,93.9,93.9,27.3248,1375254000,60.0
2013,7,31,8,3,94.6,94.6,94.562,94.562,0.2310685,1375257780,240.0
2013,7,31,9,0,95.0,95.0,94.739,95.0,24.2548424,1375261200,60.0
2013,7,31,10,0,95.0,95.119,95.0,95.119,10.4919,1375264800,60.0
2013,7,31,11,0,94.721,94.721,94.01,94.01,24.9459705,1375268400,60.0
2013,7,31,12,0,94.91,94.91,94.91,94.91,1.01,1375272000,60.0
2013,7,31,13,0,95.533,96.11,95.0,95.0,102.53456222,1375275600,60.0
2013,7,31,14,0,98.0,98.0,98.0,98.0,0.51,1375279200,120.0
2013,7,31,15,0,97.8,97.8,97.5,97.5,2.5915,1375282800,60.0
2013,7,31,16,2,97.47,97.47,97.47,97.47,0.2377,1375286520,180.0
2013,7,31,17,1,96.338,96.338,96.1,96.1,4.6743128,1375290060,120.0
2013,7,31,18,0,97.51,97.59,97.51,97.59,0.319,1375293600,60.0
2013,7,31,19,0,97.685,97.7,97.51,97.51,0.2239987,1375297200,120.0
2013,7,31,20,0,97.111,97.111,96.644,96.644,6.4515394,1375300800,60.0
2013,7,31,21,0,98.12,98.15,98.12,98.15,1.300181,1375304400,60.0
2013,7,31,22,0,98.15,98.15,98.15,98.15,0.01,1375308000,240.0
2013,7,31,23,0,99.479,99.5,99.479,99.5,17.125514000000006,1375311600,60.0
2013,8,1,0,0,98.0,98.337,97.75,97.75,5.41566435,1375315200,60.0
2013,8,1,1,0,96.35,96.35,96.26,96.26,0.2361204,1375318800,60.0
2013,8,1,2,0,96.685,96.889,96.6,96.889,0.6958291,1375322400,120.0
2013,8,1,3,0,95.63,95.63,95.63,95.63,0.72,1375326000,60.0
2013,8,1,4,0,96.498,96.499,96.498,96.499,0.3999995,1375329600,120.0
2013,8,1,5,0,97.314,97.36,97.314,97.36,3.79299,1375333200,60.0
2013,8,1,6,0,96.899,96.963,96.899,96.963,0.8744059999999999,1375336800,60.0
2013,8,1,7,0,96.595,96.595,96.595,96.595,1.6623475,1375340400,60.0
2013,8,1,8,0,96.9,96.92,96.9,96.92,1.9626117,1375344000,60.0
2013,8,1,9,0,97.0,97.0,96.984,96.984,2.005846,1375347600,60.0
2013,8,1,10,0,96.9,96.9,96.555,96.555,0.6019253000000001,1375351200,420.0
2013,8,1,11,1,96.95,96.95,96.925,96.925,0.1821909,1375354860,180.0
2013,8,1,12,0,96.875,96.875,96.875,96.875,0.439,1375358400,60.0
2013,8,1,13,0,96.22,96.306,96.22,96.306,5.20012,1375362000,60.0
2013,8,1,14,1,95.643,96.036,95.63,96.036,1.61372977,1375365660,120.0
2013,8,1,15,0,95.636,95.636,95.5,95.5,23.822877,1375369200,180.0
2013,8,1,16,2,95.6,95.6,95.6,95.6,0.0541861,1375372920,300.0
2013,8,1,17,2,95.69,95.69,95.69,95.69,0.7138996,1375376520,180.0
2013,8,1,18,0,96.014,96.014,96.014,96.014,3.9854886,1375380000,120.0
2013,8,1,19,0,96.369,96.408,96.369,96.408,0.1351,1375383600,120.0
2013,8,1,20,1,96.684,96.688,96.683,96.688,4.0208979,1375387260,120.0
2013,8,1,21,0,96.0,96.0,95.906,95.906,21.773798,1375390800,60.0
2013,8,1,22,0,95.98,95.98,95.825,95.825,0.7559274,1375394400,120.0
2013,8,1,23,0,95.9,95.9,95.502,95.502,11.499995599999998,1375398000,300.0
2013,8,2,0,0,95.508,95.508,95.5,95.5,12.5608477,1375401600,60.0
2013,8,2,1,0,96.146,96.169,96.146,96.158,5.69269,1375405200,60.0
2013,8,2,2,2,95.64,96.023,95.64,96.023,0.379,1375408920,240.0
2013,8,2,3,0,95.21,95.21,95.0,95.075,8.15912,1375412400,60.0
2013,8,2,4,0,94.5,94.5,94.5,94.5,0.558476,1375416000,60.0
2013,8,2,5,0,94.6,94.988,94.6,94.988,0.166,1375419600,60.0
2013,8,2,6,0,94.5,94.5,94.5,94.5,0.35000025,1375423200,60.0
2013,8,2,7,3,95.33,95.33,95.33,95.33,0.201999,1375426980,420.0
2013,8,2,8,1,94.949,94.954,94.949,94.954,1.01808,1375430460,360.0
2013,8,2,9,1,94.99,94.99,94.99,94.99,1.4159707,1375434060,420.0
2013,8,2,10,1,94.914,94.915,94.914,94.915,0.1009,1375437660,120.0
2013,8,2,11,0,94.765,94.765,94.526,94.526,0.7898159,1375441200,240.0
2013,8,2,12,0,94.011,94.011,94.0,94.0,6.9163283,1375444800,60.0
2013,8,2,13,5,93.92,93.923,93.92,93.923,0.203616,1375448700,480.0
2013,8,2,14,0,93.3,93.401,93.3,93.4,5.2475185999999985,1375452000,60.0
2013,8,2,15,0,94.289,94.289,94.289,94.289,0.2009,1375455600,60.0
2013,8,2,16,0,94.6,94.6,94.6,94.6,0.563189,1375459200,60.0
2013,8,2,17,0,95.16,95.16,95.16,95.16,0.07,1375462800,60.0
2013,8,2,18,1,95.51,95.959,95.51,95.959,10.6908227,1375466460,180.0
2013,8,2,19,0,96.38,96.537,96.38,96.537,0.2070001,1375470000,60.0
2013,8,2,20,0,95.801,96.29,95.801,96.29,4.271995,1375473600,120.0
2013,8,2,21,0,96.185,96.185,96.185,96.185,0.1600002,1375477200,120.0
2013,8,2,22,0,95.843,95.843,95.843,95.843,45.0551,1375480800,60.0
2013,8,2,23,3,95.646,95.646,95.646,95.646,0.0562299,1375484580,240.0
2013,8,3,0,0,95.621,95.68,95.621,95.68,0.418,1375488000,60.0
2013,8,3,1,0,96.333,96.333,96.33,96.33,3.459998,1375491600,60.0
2013,8,3,2,0,96.13,96.411,96.13,96.411,4.066861,1375495200,60.0
2013,8,3,3,0,95.445,95.811,95.43,95.52,1.1467653,1375498800,120.0
2013,8,3,4,0,96.23,96.23,96.229,96.229,2.188132,1375502400,60.0
2013,8,3,5,1,95.895,95.895,95.895,95.895,0.2,1375506060,120.0
2013,8,3,6,2,95.5,95.5,95.5,95.5,0.1,1375509720,240.0
2013,8,3,7,0,95.895,95.895,95.895,95.895,0.808066,1375513200,60.0
2013,8,3,8,0,95.96,95.96,95.95,95.95,0.0291892,1375516800,60.0
2013,8,3,9,0,96.0,96.0,96.0,96.0,1.6645,1375520400,60.0
2013,8,3,10,0,95.484,95.484,95.484,95.484,0.998,1375524000,120.0
2013,8,3,11,0,95.999,96.15,95.682,95.682,10.6727391,1375527600,60.0
2013,8,3,12,1,95.665,95.665,95.665,95.665,0.0237132,1375531260,120.0
2013,8,3,13,1,95.91,95.91,95.91,95.91,0.12,1375534860,480.0
2013,8,3,14,2,95.55,95.55,95.55,95.55,0.318226,1375538520,480.0
2013,8,3,15,0,95.883,95.883,95.876,95.876,6.6600042,1375542000,240.0
2013,8,3,16,2,95.6,95.6,95.6,95.6,0.1556742,1375545720,240.0
2013,8,3,17,0,95.501,95.501,95.501,95.501,3.0,1375549200,60.0
2013,8,3,18,4,95.55,95.55,95.401,95.401,0.10874776,1375553040,420.0
2013,8,3,19,1,95.851,95.851,95.851,95.851,0.0397905,1375556460,360.0
2013,8,3,20,0,95.599,95.599,95.31,95.31,5.5809991,1375560000,300.0
2013,8,3,21,0,95.43,95.436,95.43,95.436,0.2559,1375563600,120.0
2013,8,3,22,0,94.78,94.78,94.68,94.68,2.46651229,1375567200,60.0
2013,8,3,23,4,94.9,94.9,94.79,94.79,0.1403334,1375571040,360.0
2013,8,4,0,0,95.0,95.0,95.0,95.0,5.12,1375574400,60.0
2013,8,4,1,2,95.359,95.369,95.359,95.369,0.5090401,1375578120,240.0
2013,8,4,2,0,94.93,94.93,94.92,94.92,0.219467,1375581600,60.0
2013,8,4,3,5,95.241,95.256,95.241,95.256,2.1795,1375585500,360.0
2013,8,4,4,3,95.0,95.355,95.0,95.355,1.0214155,1375588980,420.0
2013,8,4,5,0,95.019,95.019,94.998,95.019,5.76034815,1375592400,60.0
2013,8,4,6,0,94.78,94.781,94.749,94.781,1.93765105,1375596000,120.0
2013,8,4,7,0,94.047,94.047,94.047,94.047,0.300615,1375599600,60.0
2013,8,4,8,0,94.59,94.59,94.59,94.59,0.183254,1375603200,180.0
2013,8,4,9,0,94.743,94.743,94.743,94.743,1.88753813,1375606800,60.0
2013,8,4,10,5,94.9,94.9,94.612,94.612,1.553727,1375610700,540.0
2013,8,4,11,0,95.114,95.114,95.044,95.044,0.0862,1375614000,60.0
2013,8,4,12,0,95.109,95.109,95.109,95.109,0.299203,1375617600,240.0
2013,8,4,13,0,94.584,94.584,94.05,94.05,17.046096,1375621200,60.0
2013,8,4,14,4,94.402,94.402,94.402,94.402,4.7898,1375625040,660.0
2013,8,4,15,7,94.0,94.0,94.0,94.0,0.999061,1375628820,540.0
2013,8,4,16,5,94.52,94.52,94.52,94.52,0.233,1375632300,420.0
2013,8,4,17,0,94.35,94.35,94.35,94.35,0.0405054,1375635600,60.0
2013,8,4,18,0,94.842,94.842,94.842,94.842,0.0880537,1375639200,180.0
2013,8,4,19,0,94.558,94.558,94.558,94.558,0.05,1375642800,60.0
2013,8,4,20,0,94.78,94.78,94.78,94.78,0.1364884,1375646400,240.0
2013,8,4,21,0,94.779,94.779,94.779,94.779,0.1541777,1375650000,60.0
2013,8,4,22,0,94.89,94.9,94.89,94.89,2.874692,1375653600,120.0
2013,8,4,23,0,94.427,94.427,94.427,94.427,0.19999997,1375657200,60.0
2013,8,5,0,0,94.322,94.322,94.322,94.322,0.0223479,1375660800,180.0
2013,8,5,1,0,94.689,94.705,94.5,94.705,5.00220077,1375664400,60.0
2013,8,5,2,3,94.623,94.623,94.236,94.236,0.11,1375668180,240.0
2013,8,5,3,1,94.675,94.675,94.675,94.675,3.13,1375671660,120.0
2013,8,5,4,3,94.977,95.0,94.977,95.0,50.00004000000001,1375675380,300.0
2013,8,5,5,0,94.7,94.89,94.7,94.89,0.51904,1375678800,180.0
2013,8,5,6,2,94.691,94.691,94.672,94.691,0.2099999,1375682520,180.0
2013,8,5,7,0,94.538,94.538,94.538,94.538,0.05,1375686000,60.0
2013,8,5,8,4,94.895,94.895,94.895,94.895,0.85000018,1375689840,480.0
2013,8,5,9,1,94.46,94.46,94.46,94.46,4.39,1375693260,120.0
2013,8,5,10,3,94.358,94.358,94.33,94.33,4.739997,1375696980,660.0
2013,8,5,11,3,94.5,94.76,94.5,94.76,0.64344431,1375700580,240.0
2013,8,5,12,0,95.09,95.56,95.09,95.56,42.5096571,1375704000,60.0
2013,8,5,13,0,95.28,95.32,95.28,95.32,1.31833,1375707600,120.0
2013,8,5,14,0,95.8,95.8,95.8,95.8,0.4,1375711200,120.0
2013,8,5,15,0,96.2,96.2,96.192,96.192,1.224979,1375714800,60.0
2013,8,5,16,0,96.14,96.14,96.14,96.14,1.97,1375718400,120.0
2013,8,5,17,0,96.249,96.249,96.249,96.249,0.47,1375722000,60.0
2013,8,5,18,0,96.0,96.0,95.832,95.832,0.0281,1375725600,120.0
2013,8,5,19,0,96.45,96.5,96.45,96.5,2.0,1375729200,60.0
2013,8,5,20,0,96.399,96.4,96.038,96.038,0.968258,1375732800,60.0
2013,8,5,21,0,96.0,96.0,96.0,96.0,1.0,1375736400,60.0
2013,8,5,22,1,95.756,95.756,95.756,95.756,0.015,1375740060,240.0
2013,8,5,23,0,95.485,95.485,95.485,95.485,0.79839974,1375743600,240.0
2013,8,6,0,0,95.9,95.9,95.9,95.9,7.24,1375747200,120.0
2013,8,6,1,0,96.0,96.0,96.0,96.0,2.286427,1375750800,60.0
2013,8,6,2,0,96.075,96.075,96.075,96.075,0.01,1375754400,60.0
2013,8,6,3,0,96.36,96.36,96.36,96.36,15.3646,1375758000,60.0
2013,8,6,4,0,96.348,96.348,96.348,96.348,0.13,1375761600,60.0
2013,8,6,5,0,96.49,96.49,96.49,96.49,0.720819,1375765200,60.0
2013,8,6,6,0,96.5,96.5,96.5,96.5,0.021,1375768800,120.0
2013,8,6,7,0,96.5,96.5,96.5,96.5,0.1492,1375772400,120.0
2013,8,6,8,0,96.09,96.09,96.09,96.09,0.59,1375776000,120.0
2013,8,6,9,0,96.464,96.464,96.464,96.464,0.11,1375779600,60.0
2013,8,6,10,8,96.43,96.448,96.43,96.448,2.0,1375783680,600.0
2013,8,6,11,0,96.64,96.64,96.64,96.64,1.0,1375786800,120.0
2013,8,6,12,1,96.684,96.684,96.684,96.684,0.0942,1375790460,120.0
2013,8,6,13,3,96.672,96.672,96.672,96.672,0.0534,1375794180,420.0
2013,8,6,14,0,96.102,96.102,96.048,96.048,0.16283979999999998,1375797600,60.0
2013,8,6,15,0,96.0,96.0,96.0,96.0,0.01,1375801200,60.0
2013,8,6,16,0,95.991,95.991,95.991,95.991,0.643933,1375804800,180.0
2013,8,6,17,0,96.0,96.0,96.0,96.0,0.0508243,1375808400,60.0
2013,8,6,18,0,96.22,96.22,96.22,96.22,0.509,1375812000,120.0
2013,8,6,19,1,96.0,96.0,96.0,96.0,1.14111,1375815660,120.0
2013,8,6,20,1,96.185,96.185,96.185,96.185,0.5920000000000001,1375819260,120.0
2013,8,6,21,5,96.465,96.465,96.465,96.465,0.05,1375823100,480.0
2013,8,6,22,1,96.485,96.485,96.485,96.485,0.3122213,1375826460,120.0
2013,8,6,23,0,96.62,96.62,96.62,96.62,0.42,1375830000,60.0
2013,8,7,0,0,96.88,96.88,96.88,96.88,0.09814,1375833600,60.0
2013,8,7,1,0,96.65,96.65,96.65,96.65,4.23151,1375837200,60.0
2013,8,7,2,1,96.9,96.9,96.9,96.9,0.6859999999999999,1375840860,120.0
2013,8,7,3,2,96.612,96.612,96.612,96.612,0.13781300000000002,1375844520,180.0
2013,8,7,4,0,96.5,96.5,96.5,96.5,0.95622,1375848000,60.0
2013,8,7,5,2,96.426,96.426,96.426,96.426,0.015,1375851720,240.0
2013,8,7,6,0,96.419,96.588,96.419,96.588,0.8163706999999999,1375855200,60.0
2013,8,7,7,0,97.1,97.1,97.1,97.1,0.4008772,1375858800,60.0
2013,8,7,8,0,97.733,97.735,97.733,97.735,1.16972,1375862400,60.0
2013,8,7,9,3,97.32,97.32,97.32,97.32,0.16083873,1375866180,240.0
2013,8,7,10,0,97.98,97.98,97.74,97.74,0.2835,1375869600,60.0
2013,8,7,11,1,97.58,97.59,97.58,97.59,0.07626606,1375873260,240.0
2013,8,7,12,2,97.31,97.31,97.31,97.31,0.0117,1375876920,180.0
2013,8,7,13,0,97.627,97.658,97.627,97.627,0.31968309999999994,1375880400,120.0
2013,8,7,14,2,97.45,97.45,97.45,97.45,1.33,1375884120,180.0
2013,8,7,15,0,97.84,97.84,97.84,97.84,0.101808,1375887600,60.0
2013,8,7,16,0,98.0,98.0,98.0,98.0,0.5090399999999999,1375891200,120.0
2013,8,7,17,0,97.201,97.201,97.199,97.199,1.119316,1375894800,60.0
2013,8,7,18,0,97.2,97.2,97.2,97.2,0.4,1375898400,60.0
2013,8,7,19,0,97.25,97.25,97.25,97.25,0.053,1375902000,60.0
2013,8,7,20,1,97.289,97.289,97.285,97.289,0.69762337,1375905660,120.0
2013,8,7,21,0,96.5,96.797,96.5,96.797,0.275775,1375909200,120.0
2013,8,7,22,1,96.55,97.01,96.511,97.01,0.559393,1375912860,120.0
2013,8,7,23,0,96.868,96.868,96.51,96.51,5.785195099999998,1375916400,120.0
2013,8,8,0,0,97.1,97.1,97.1,97.1,0.02056118,1375920000,240.0
2013,8,8,1,0,97.6,97.618,97.6,97.6,5.539,1375923600,60.0
2013,8,8,2,1,97.65,97.65,97.619,97.619,0.03587529,1375927260,120.0
2013,8,8,3,0,97.68,97.68,97.68,97.68,0.214,1375930800,60.0
2013,8,8,4,0,97.5,97.5,97.187,97.5,13.000005,1375934400,120.0
2013,8,8,5,0,97.146,97.146,97.146,97.146,0.3907003,1375938000,60.0
2013,8,8,6,0,97.483,97.491,97.483,97.491,3.0,1375941600,360.0
2013,8,8,7,0,97.467,97.467,97.467,97.467,1.58,1375945200,60.0
2013,8,8,8,1,97.492,97.492,97.492,97.492,6.84934,1375948860,300.0
2013,8,8,9,0,97.48,97.48,97.48,97.48,0.05,1375952400,120.0
2013,8,8,10,7,96.997,96.997,96.997,96.997,0.1748564,1375956420,900.0
2013,8,8,11,1,97.0,97.0,97.0,97.0,0.1984029,1375959660,120.0
2013,8,8,12,5,96.75,96.75,96.75,96.75,1.1,1375963500,480.0
2013,8,8,13,2,96.75,96.75,96.75,96.75,0.227413,1375966920,480.0
2013,8,8,14,1,96.75,96.75,96.101,96.101,43.836935,1375970460,360.0
2013,8,8,15,2,96.08,96.08,96.08,96.08,0.0670341,1375974120,180.0
2013,8,8,16,0,95.231,95.499,95.23,95.499,13.43522,1375977600,60.0
2013,8,8,17,0,95.86,95.86,95.701,95.701,0.10000004,1375981200,60.0
2013,8,8,18,0,95.999,95.999,95.999,95.999,1.14811,1375984800,60.0
2013,8,8,19,0,95.518,95.999,95.47,95.999,0.6086814,1375988400,120.0
2013,8,8,20,0,96.06,96.06,96.06,96.06,0.855872,1375992000,120.0
2013,8,8,21,0,95.099,95.099,95.099,95.099,0.5,1375995600,60.0
2013,8,8,22,0,94.0,94.14,93.894,93.894,3.9560505,1375999200,60.0
2013,8,8,23,0,93.78,93.909,93.78,93.909,4.000003,1376002800,60.0
2013,8,9,0,0,93.91,93.91,93.401,93.401,2.11364462,1376006400,60.0
2013,8,9,1,0,92.998,92.998,92.7,92.998,2.58807692,1376010000,60.0
2013,8,9,2,0,94.58,95.9,94.5,94.61,11.293003,1376013600,60.0
2013,8,9,3,0,94.8,95.399,94.8,95.399,20.9999627,1376017200,120.0
2013,8,9,4,0,94.75,95.49,94.75,95.49,10.000002,1376020800,60.0
2013,8,9,5,0,93.96,94.45,93.946,93.982,1.9452954,1376024400,60.0
2013,8,9,6,0,94.491,94.71,94.491,94.71,3.404119,1376028000,60.0
2013,8,9,7,0,94.506,94.506,94.506,94.506,0.0124057,1376031600,60.0
2013,8,9,8,1,94.179,94.269,94.179,94.269,3.029995,1376035260,480.0
2013,8,9,9,0,94.536,94.536,94.536,94.536,0.01,1376038800,240.0
2013,8,9,10,0,95.09,95.229,95.09,95.19,41.03814620000001,1376042400,60.0
2013,8,9,11,1,95.0,95.0,95.0,95.0,8.144766,1376046060,360.0
2013,8,9,12,3,95.0,95.0,94.707,94.707,0.1169609,1376049780,240.0
2013,8,9,13,1,94.9,94.9,94.9,94.9,0.14479,1376053260,120.0
2013,8,9,14,2,95.0,95.0,94.708,94.708,2.6917,1376056920,240.0
2013,8,9,15,0,94.987,94.987,94.987,94.987,0.45,1376060400,60.0
2013,8,9,16,1,94.89,94.89,94.89,94.89,0.1408461,1376064060,180.0
2013,8,9,17,3,94.504,94.504,94.5,94.5,10.595134800000002,1376067780,240.0
2013,8,9,18,5,94.631,94.735,94.631,94.735,0.5,1376071500,420.0
2013,8,9,19,4,94.668,94.668,94.668,94.668,0.186534,1376075040,540.0
2013,8,9,20,0,94.712,94.712,94.712,94.712,0.1857913,1376078400,120.0
2013,8,9,21,0,94.607,94.607,94.607,94.607,1.0,1376082000,240.0
2013,8,9,22,1,93.96,93.96,93.96,93.96,0.210467,1376085660,120.0
2013,8,9,23,0,94.5,94.5,94.5,94.5,0.301063,1376089200,60.0
2013,8,10,0,0,94.6,94.6,94.6,94.6,1.99,1376092800,120.0
2013,8,10,1,0,94.09,94.09,94.09,94.09,0.1,1376096400,60.0
2013,8,10,2,0,94.552,94.588,94.551,94.551,1.405616,1376100000,60.0
2013,8,10,3,2,94.275,94.276,94.275,94.276,0.307291,1376103720,300.0
2013,8,10,4,0,94.65,94.69,94.65,94.69,1.99,1376107200,60.0
2013,8,10,5,0,94.3,94.3,94.3,94.3,0.531913,1376110800,180.0
2013,8,10,6,1,94.409,94.409,94.409,94.409,0.03,1376114460,240.0
2013,8,10,7,0,93.992,93.992,93.65,93.65,3.39,1376118000,180.0
2013,8,10,8,1,94.2,94.2,94.2,94.2,0.204,1376121660,180.0
2013,8,10,9,1,93.821,93.86,93.821,93.86,0.5602366,1376125260,180.0
2013,8,10,10,3,94.51,94.732,94.51,94.732,5.70601,1376128980,240.0
2013,8,10,11,0,94.239,94.239,94.239,94.239,0.046114,1376132400,60.0
2013,8,10,12,5,93.6,93.6,93.6,93.6,0.01,1376136300,420.0
2013,8,10,13,0,93.841,93.841,93.841,93.841,0.0170698,1376139600,60.0
2013,8,10,14,0,94.298,94.298,94.298,94.298,0.0934354,1376143200,60.0
2013,8,10,15,1,94.16,94.16,94.16,94.16,0.05,1376146860,240.0
2013,8,10,16,0,93.518,93.518,93.518,93.518,1.999992,1376150400,420.0
2013,8,10,17,0,93.861,93.861,93.861,93.861,0.05,1376154000,120.0
2013,8,10,18,0,93.493,93.509,93.493,93.509,0.1838417,1376157600,360.0
2013,8,10,19,4,93.161,93.161,93.161,93.161,0.604427,1376161440,300.0
2013,8,10,20,0,93.258,93.258,93.257,93.257,1.5220368,1376164800,60.0
2013,8,10,21,7,93.067,93.067,93.067,93.067,0.012,1376168820,480.0
2013,8,10,22,1,93.422,93.422,93.422,93.422,0.114,1376172060,180.0
2013,8,10,23,0,93.95,93.95,93.95,93.95,1.0,1376175600,60.0
2013,8,11,0,3,93.584,93.584,93.26,93.26,13.6478004,1376179380,240.0
2013,8,11,1,0,93.65,93.65,93.65,93.65,1.00788,1376182800,120.0
2013,8,11,2,0,93.514,93.514,93.199,93.199,0.28718,1376186400,180.0
2013,8,11,3,0,93.44,93.44,93.44,93.44,0.256,1376190000,120.0
2013,8,11,4,1,93.34,93.34,93.34,93.34,0.1,1376193660,180.0
2013,8,11,5,1,93.116,93.116,93.116,93.116,2.500093,1376197260,180.0
2013,8,11,6,0,93.1,93.1,93.1,93.1,2.27501,1376200800,60.0
2013,8,11,7,0,93.33,93.33,93.33,93.33,0.468398,1376204400,180.0
2013,8,11,8,0,92.44,92.44,92.42,92.42,0.11000004,1376208000,60.0
2013,8,11,9,0,92.941,92.941,92.941,92.941,0.01,1376211600,180.0
2013,8,11,10,0,93.6,93.6,93.48,93.571,0.5936345999999999,1376215200,60.0
2013,8,11,11,0,93.51,93.51,93.49,93.49,1.0250223,1376218800,240.0
2013,8,11,12,0,92.9,92.96,92.9,92.96,0.6803209,1376222400,240.0
2013,8,11,13,4,93.316,93.316,93.316,93.316,0.02,1376226240,660.0
2013,8,11,14,0,93.405,93.405,93.405,93.405,0.2,1376229600,480.0
2013,8,11,15,0,93.88,93.88,93.585,93.585,0.99565784,1376233200,120.0
2013,8,11,16,0,93.449,93.449,93.449,93.449,2.8958409,1376236800,60.0
2013,8,11,17,1,93.582,93.897,93.582,93.897,1.0,1376240460,180.0
2013,8,11,18,1,93.495,93.495,93.495,93.495,0.00724511,1376244060,120.0
2013,8,11,19,0,93.695,93.695,93.695,93.695,0.034,1376247600,180.0
2013,8,11,20,3,93.555,93.555,93.555,93.555,0.14199976,1376251380,240.0
2013,8,11,21,4,93.434,93.434,93.434,93.434,0.0307998,1376255040,600.0
2013,8,11,22,1,93.473,93.473,93.473,93.473,0.99999618,1376258460,180.0
2013,8,11,23,1,93.659,93.659,93.659,93.659,0.5,1376262060,240.0
2013,8,12,0,1,94.19,94.19,94.19,94.19,1.2,1376265660,180.0
2013,8,12,1,0,93.902,94.198,93.902,94.198,26.764418,1376269200,60.0
2013,8,12,2,0,94.415,94.98,94.4,94.98,87.693011,1376272800,60.0
2013,8,12,3,0,93.223,93.599,93.223,93.599,0.460392,1376276400,60.0
2013,8,12,4,0,93.285,93.285,93.285,93.285,0.01,1376280000,180.0
2013,8,12,5,0,93.65,93.79,93.65,93.79,0.06,1376283600,300.0
2013,8,12,6,1,93.89,93.89,93.802,93.802,0.2249996,1376287260,120.0
2013,8,12,7,0,94.497,94.497,94.497,94.497,0.7,1376290800,60.0
2013,8,12,8,0,93.336,93.336,93.336,93.336,0.0964528,1376294400,120.0
2013,8,12,9,0,93.135,93.135,92.392,93.059,5.8789894,1376298000,300.0
2013,8,12,10,0,93.5,93.719,93.5,93.719,0.16,1376301600,120.0
2013,8,12,11,0,93.65,93.65,93.65,93.65,0.01,1376305200,60.0
2013,8,12,12,0,93.723,93.96,93.723,93.96,5.455004,1376308800,300.0
2013,8,12,13,0,93.931,93.931,93.931,93.931,0.592955,1376312400,60.0
2013,8,12,14,1,93.919,93.919,93.919,93.919,0.2023,1376316060,180.0
2013,8,12,15,0,93.815,93.815,93.815,93.815,0.15,1376319600,240.0
2013,8,12,16,0,93.85,93.85,93.474,93.474,0.177,1376323200,300.0
2013,8,12,17,3,93.842,93.844,93.842,93.844,0.12758010000000006,1376326980,240.0
2013,8,12,18,1,93.552,93.552,93.551,93.551,0.412157,1376330460,180.0
2013,8,12,19,0,93.777,93.777,93.777,93.777,2.14548,1376334000,240.0
2013,8,12,20,0,93.971,93.971,93.971,93.971,4.54921,1376337600,60.0
2013,8,12,21,0,93.97,93.97,93.97,93.97,0.0909865,1376341200,180.0
2013,8,12,22,1,93.651,93.651,93.651,93.651,0.33,1376344860,120.0
2013,8,12,23,0,93.973,93.973,93.973,93.973,0.250444,1376348400,60.0
2013,8,13,0,0,94.05,94.05,94.05,94.05,0.1472,1376352000,120.0
2013,8,13,1,0,94.44,94.44,94.44,94.44,0.43255,1376355600,60.0
2013,8,13,2,1,94.2,94.2,94.2,94.2,0.5,1376359260,240.0
2013,8,13,3,1,94.405,94.405,94.405,94.405,0.201261,1376362860,180.0
2013,8,13,4,0,94.055,94.056,94.055,94.056,0.5570701,1376366400,120.0
2013,8,13,5,4,94.07,94.07,94.062,94.062,8.42,1376370240,300.0
2013,8,13,6,0,94.0,94.0,94.0,94.0,0.66,1376373600,60.0
2013,8,13,7,0,94.9,94.9,94.9,94.9,0.01,1376377200,120.0
2013,8,13,8,0,94.89,94.899,94.57,94.57,18.28839455,1376380800,60.0
2013,8,13,9,0,94.895,94.895,94.895,94.895,0.01,1376384400,60.0
2013,8,13,10,0,94.907,94.907,94.512,94.512,1.1640620000000002,1376388000,300.0
2013,8,13,11,0,94.8,94.8,94.8,94.8,0.01,1376391600,120.0
2013,8,13,12,0,94.892,94.892,94.5,94.5,12.573311,1376395200,60.0
2013,8,13,13,0,94.849,94.85,94.482,94.482,1.2177396,1376398800,120.0
2013,8,13,14,7,94.558,94.558,94.558,94.558,0.2,1376402820,660.0
2013,8,13,15,0,94.599,94.6,94.599,94.6,15.1429,1376406000,60.0
2013,8,13,16,2,94.401,94.401,94.401,94.401,0.01,1376409720,420.0
2013,8,13,17,0,94.3,94.3,94.3,94.3,0.01,1376413200,120.0
2013,8,13,18,0,94.496,94.496,94.111,94.111,0.35020500000000004,1376416800,60.0
2013,8,13,19,1,94.0,94.0,94.0,94.0,11.11253,1376420460,120.0
2013,8,13,20,0,94.429,94.429,94.429,94.429,0.202,1376424000,60.0
2013,8,13,21,0,94.017,94.017,93.813,93.813,10.0503106,1376427600,60.0
2013,8,13,22,0,94.019,94.019,94.019,94.019,0.0531,1376431200,60.0
2013,8,13,23,0,94.217,94.255,94.1,94.1,6.230175599999999,1376434800,180.0
2013,8,14,0,0,94.1,94.1,93.702,93.702,5.412072900000001,1376438400,60.0
2013,8,14,1,0,94.248,94.248,94.152,94.236,1.6400192999999998,1376442000,120.0
2013,8,14,2,0,94.389,94.389,94.361,94.389,0.4458741,1376445600,60.0
2013,8,14,3,0,94.723,94.723,94.723,94.723,0.1651,1376449200,60.0
2013,8,14,4,0,94.51,94.923,94.496,94.923,0.609597,1376452800,60.0
2013,8,14,5,1,94.899,94.9,94.899,94.9,2.362022,1376456460,120.0
2013,8,14,6,4,94.5,94.745,94.5,94.5,5.50904,1376460240,300.0
2013,8,14,7,0,94.377,94.377,94.377,94.377,0.784662,1376463600,60.0
2013,8,14,8,0,94.8,94.851,94.8,94.851,0.953764,1376467200,60.0
2013,8,14,9,1,94.98,94.98,94.75,94.75,0.13,1376470860,120.0
2013,8,14,10,0,95.1,95.1,95.1,95.1,0.01503006,1376474400,60.0
2013,8,14,11,1,95.0,95.0,95.0,95.0,1.28662,1376478060,300.0
2013,8,14,12,0,94.767,94.767,94.767,94.767,0.0798569,1376481600,120.0
2013,8,14,13,1,95.499,95.499,95.499,95.499,10.7773,1376485260,120.0
2013,8,14,14,0,95.95,95.95,95.8,95.8,17.019000000000002,1376488800,120.0
2013,8,14,15,1,96.0,96.0,96.0,96.0,3.193102,1376492460,120.0
2013,8,14,16,0,96.899,96.899,96.502,96.502,7.9572850000000015,1376496000,120.0
2013,8,14,17,0,96.6,97.1,96.6,96.899,9.8244845,1376499600,120.0
2013,8,14,18,0,97.026,97.425,97.012,97.012,3.405705,1376503200,60.0
2013,8,14,19,0,97.43,97.43,97.14,97.14,0.4244018,1376506800,60.0
2013,8,14,20,0,97.009,97.009,97.009,97.009,0.01,1376510400,60.0
2013,8,14,21,0,95.606,95.999,95.606,95.606,2.4380605,1376514000,60.0
2013,8,14,22,0,96.51,96.51,96.51,96.51,0.099,1376517600,120.0
2013,8,14,23,0,96.32,96.716,96.317,96.716,0.2465346,1376521200,60.0
2013,8,15,0,0,96.501,96.501,96.5,96.5,0.584577,1376524800,60.0
2013,8,15,1,0,96.9,96.92,96.9,96.92,0.02588,1376528400,60.0
2013,8,15,2,0,97.8,97.8,97.494,97.494,0.28885234,1376532000,60.0
2013,8,15,3,0,97.896,97.899,97.896,97.899,1.3815,1376535600,60.0
2013,8,15,4,0,97.992,98.034,97.992,98.034,0.0201802,1376539200,120.0
2013,8,15,5,0,97.68,97.68,97.662,97.662,0.0706609,1376542800,60.0
2013,8,15,6,0,98.0,98.0,97.902,97.902,0.2662565,1376546400,60.0
2013,8,15,7,0,97.586,97.987,97.57,97.57,0.31061500000000003,1376550000,60.0
2013,8,15,8,0,98.0,98.0,98.0,98.0,0.01,1376553600,60.0
2013,8,15,9,2,97.605,97.605,97.603,97.603,0.1974849,1376557320,180.0
2013,8,15,10,0,97.88,97.88,97.88,97.88,0.101079,1376560800,60.0
2013,8,15,11,2,97.79,97.79,97.79,97.79,0.0975,1376564520,240.0
2013,8,15,12,2,97.779,98.08,97.779,98.08,62.2466062,1376568120,420.0
2013,8,15,13,0,97.981,97.981,97.981,97.981,0.3666939,1376571600,60.0
2013,8,15,14,1,97.8,97.8,97.8,97.8,0.196,1376575260,120.0
2013,8,15,15,0,97.5,97.5,97.142,97.142,1.395258,1376578800,60.0
2013,8,15,16,0,96.789,96.79,96.789,96.79,0.0306599,1376582400,60.0
2013,8,15,17,0,97.003,97.003,97.003,97.003,0.181102,1376586000,180.0
2013,8,15,18,3,97.382,97.382,97.382,97.382,2.15,1376589780,420.0
2013,8,15,19,0,96.972,96.972,96.972,96.972,0.19,1376593200,60.0
2013,8,15,20,1,96.559,96.559,96.528,96.528,3.0,1376596860,180.0
2013,8,15,21,0,97.199,97.199,97.199,97.199,0.4189999,1376600400,60.0
2013,8,15,22,1,96.993,96.993,96.801,96.801,5.4413113,1376604060,120.0
2013,8,15,23,0,96.5,96.5,96.0,96.093,27.7055667,1376607600,120.0
2013,8,16,0,1,96.89,96.94,96.89,96.89,0.467,1376611260,120.0
2013,8,16,1,0,96.021,96.453,96.0,96.0,9.28329997,1376614800,60.0
2013,8,16,2,0,96.38,96.38,96.379,96.379,0.8906069999999999,1376618400,60.0
2013,8,16,3,0,96.6,96.6,96.6,96.6,0.015,1376622000,60.0
2013,8,16,4,0,96.299,96.299,96.299,96.299,0.15,1376625600,60.0
2013,8,16,5,0,96.427,96.427,96.427,96.427,0.1,1376629200,300.0
2013,8,16,6,2,96.4,96.4,96.4,96.4,0.2099998,1376632920,180.0
2013,8,16,7,0,96.251,96.251,96.251,96.251,0.52704,1376636400,60.0
2013,8,16,8,0,96.495,96.495,96.495,96.495,0.3,1376640000,60.0
2013,8,16,9,0,96.298,96.298,96.298,96.298,0.109,1376643600,60.0
2013,8,16,10,0,96.268,96.268,96.268,96.268,0.189655,1376647200,60.0
2013,8,16,11,3,96.0,96.215,96.0,96.215,5.9771353,1376650980,900.0
2013,8,16,12,7,96.2,96.2,96.2,96.2,0.098,1376654820,480.0
2013,8,16,13,0,95.932,95.932,95.93,95.93,0.6899995,1376658000,60.0
2013,8,16,14,3,96.25,96.25,96.001,96.001,0.1740479,1376661780,780.0
2013,8,16,15,0,96.0,96.0,96.0,96.0,0.0250507,1376665200,60.0
2013,8,16,16,0,95.81,95.81,95.81,95.81,0.4854172000000001,1376668800,60.0
2013,8,16,17,3,95.32,95.32,95.32,95.32,0.07085,1376672580,240.0
2013,8,16,18,2,95.163,95.163,95.163,95.163,0.0104611,1376676120,180.0
2013,8,16,19,1,95.407,95.885,95.407,95.885,0.84673458,1376679660,120.0
2013,8,16,20,1,95.601,95.601,95.601,95.601,0.3,1376683260,120.0
2013,8,16,21,0,95.974,95.974,95.974,95.974,0.05,1376686800,60.0
2013,8,16,22,0,96.399,96.399,96.399,96.399,0.109,1376690400,120.0
2013,8,16,23,2,96.456,96.466,96.456,96.466,1.65221,1376694120,180.0
2013,8,17,0,1,96.59,96.59,96.59,96.59,0.128,1376697660,120.0
2013,8,17,1,4,96.3,96.3,96.3,96.3,0.25,1376701440,360.0
2013,8,17,2,0,96.102,96.5,96.101,96.101,5.3670002,1376704800,420.0
2013,8,17,3,1,96.5,96.5,96.5,96.5,26.4168,1376708460,180.0
2013,8,17,4,0,96.596,96.596,96.5,96.5,2.969998,1376712000,240.0
2013,8,17,5,0,96.5,96.598,96.199,96.199,0.1363,1376715600,120.0
2013,8,17,6,0,96.6,96.6,96.6,96.6,0.07484339999999999,1376719200,300.0
2013,8,17,7,0,96.795,96.796,96.795,96.796,1.254074,1376722800,120.0
2013,8,17,8,1,96.89,96.9,96.89,96.9,0.37,1376726460,120.0
2013,8,17,9,4,96.63,96.63,96.63,96.63,1.63,1376730240,360.0
2013,8,17,10,4,96.78,96.78,96.78,96.78,0.108159,1376733840,420.0
2013,8,17,11,7,96.275,96.275,96.275,96.275,0.01,1376737620,660.0
2013,8,17,12,0,96.065,96.065,96.003,96.003,14.999967000000002,1376740800,720.0
2013,8,17,13,2,96.339,96.339,96.339,96.339,0.0228401,1376744520,240.0
2013,8,17,14,0,96.7,96.7,96.7,96.7,0.071266,1376748000,300.0
2013,8,17,15,0,96.396,96.396,96.381,96.381,0.4172082,1376751600,360.0
2013,8,17,16,0,96.87,96.89,96.87,96.89,1.308673,1376755200,60.0
2013,8,17,17,2,96.899,96.899,96.899,96.899,0.0103531,1376758920,180.0
2013,8,17,18,8,96.503,96.503,96.503,96.503,0.016037700000000002,1376762880,540.0
2013,8,17,19,1,96.752,96.752,96.752,96.752,0.98,1376766060,180.0
2013,8,17,20,1,96.48,96.48,96.48,96.48,0.649825,1376769660,120.0
2013,8,17,21,4,96.5,96.5,96.5,96.5,0.108,1376773440,360.0
2013,8,17,22,4,96.327,96.327,96.177,96.177,5.422091,1376777040,360.0
2013,8,17,23,2,96.673,96.673,96.673,96.673,5.274,1376780520,180.0
2013,8,18,0,0,96.95,97.0,96.95,97.0,21.6932562,1376784000,300.0
2013,8,18,1,0,96.49,96.49,96.49,96.49,0.1,1376787600,180.0
2013,8,18,2,0,96.73,96.73,96.73,96.73,0.103,1376791200,120.0
2013,8,18,3,4,96.75,97.2,96.75,97.2,49.0634261,1376795040,420.0
2013,8,18,4,0,96.978,96.978,96.978,96.978,0.495,1376798400,60.0
2013,8,18,5,0,96.516,96.999,96.516,96.9,5.951478,1376802000,60.0
2013,8,18,6,1,97.068,97.068,97.068,97.068,0.2,1376805660,240.0
2013,8,18,7,2,97.16,97.16,97.16,97.16,0.0977,1376809320,660.0
2013,8,18,8,3,97.147,97.15,97.147,97.15,0.9,1376812980,540.0
2013,8,18,9,1,96.997,96.997,96.997,96.997,0.099803,1376816460,360.0
2013,8,18,10,0,96.8,96.8,96.7,96.7,0.2324999,1376820000,60.0
2013,8,18,11,3,96.996,96.996,96.996,96.996,0.2938269,1376823780,240.0
2013,8,18,12,2,96.609,96.609,96.609,96.609,0.01004,1376827320,600.0
2013,8,18,13,0,96.984,96.984,96.984,96.984,0.11,1376830800,240.0
2013,8,18,14,3,96.998,96.998,96.998,96.998,0.117,1376834580,540.0
2013,8,18,15,4,96.73,96.73,96.73,96.73,0.106297,1376838240,300.0
2013,8,18,16,4,96.521,96.974,96.521,96.974,0.743,1376841840,300.0
2013,8,18,17,3,96.53,96.53,96.53,96.53,0.0680211,1376845380,660.0
2013,8,18,18,0,96.998,97.0,96.998,97.0,3.57742,1376848800,120.0
2013,8,18,19,1,96.621,96.621,96.621,96.621,0.13334300000000002,1376852460,360.0
2013,8,18,20,0,96.995,96.995,96.65,96.65,5.371004,1376856000,60.0
2013,8,18,21,1,96.658,96.658,96.656,96.656,0.5045649999999999,1376859660,120.0
2013,8,18,22,0,96.95,97.0,96.95,97.0,5.1904906,1376863200,120.0
2013,8,18,23,9,96.701,96.701,96.701,96.701,0.0595428,1376867340,840.0
2013,8,19,0,0,97.1,97.169,97.1,97.169,1.9,1376870400,180.0
2013,8,19,1,0,97.01,97.2,97.01,97.01,5.5075531,1376874000,60.0
2013,8,19,2,1,97.287,97.287,97.287,97.287,0.206,1376877660,180.0
2013,8,19,3,0,97.0,97.0,97.0,97.0,0.260484,1376881200,60.0
2013,8,19,4,5,97.284,97.284,97.284,97.284,0.754524,1376885100,480.0
2013,8,19,5,0,97.149,97.149,97.149,97.149,0.224724,1376888400,60.0
2013,8,19,6,1,97.275,97.275,97.275,97.275,0.305424,1376892060,360.0
2013,8,19,7,3,97.004,97.274,97.004,97.274,0.17387479999999994,1376895780,300.0
2013,8,19,8,1,97.275,97.275,97.275,97.275,0.30314,1376899260,240.0
2013,8,19,9,3,96.891,96.891,96.891,96.891,0.0102876,1376902980,1080.0
2013,8,19,10,4,96.86,96.861,96.86,96.861,2.283589,1376906640,480.0
2013,8,19,11,1,96.721,96.721,96.721,96.721,1.9931906000000004,1376910060,120.0
2013,8,19,12,0,97.0,97.0,97.0,97.0,0.6299792,1376913600,60.0
2013,8,19,13,1,97.274,97.275,97.274,97.275,0.4551765,1376917260,240.0
2013,8,19,14,0,97.896,97.896,97.592,97.896,2.0175862,1376920800,60.0
2013,8,19,15,0,98.05,98.149,98.05,98.149,4.8873343,1376924400,60.0
2013,8,19,16,0,98.589,98.59,98.589,98.59,0.880301,1376928000,60.0
2013,8,19,17,0,99.79,99.79,99.79,99.79,0.03,1376931600,60.0
2013,8,19,18,0,99.5,99.5,99.498,99.5,4.1114367,1376935200,60.0
2013,8,19,19,0,100.027,100.027,100.0,100.019,0.03,1376938800,60.0
2013,8,19,20,0,100.1,100.251,99.95,99.95,21.31032756,1376942400,60.0
2013,8,19,21,0,99.79,99.79,99.79,99.79,0.01,1376946000,60.0
2013,8,19,22,0,99.998,99.998,99.998,99.998,0.2239465,1376949600,60.0
2013,8,19,23,0,99.914,100.0,99.914,99.914,3.289,1376953200,60.0
2013,8,20,0,0,100.199,100.2,100.02,100.02,0.309854,1376956800,60.0
2013,8,20,1,0,100.3,100.3,100.3,100.3,0.171017,1376960400,60.0
2013,8,20,2,0,100.0,100.0,99.999,100.0,1.8374715,1376964000,60.0
2013,8,20,3,0,99.42,99.42,99.27,99.27,0.0968215,1376967600,60.0
2013,8,20,4,13,99.489,99.489,99.489,99.489,0.016225999999999997,1376971980,1800.0
2013,8,20,5,0,99.78,99.78,99.78,99.78,0.01,1376974800,120.0
2013,8,20,6,0,99.0,99.0,99.0,99.0,0.329577,1376978400,60.0
2013,8,20,7,0,99.005,99.005,98.805,98.805,0.3355857,1376982000,60.0
2013,8,20,8,0,99.639,99.65,99.639,99.639,10.4194675,1376985600,240.0
2013,8,20,9,0,99.1,99.1,99.1,99.1,0.11,1376989200,60.0
2013,8,20,10,0,99.963,99.964,99.963,99.964,0.44019,1376992800,180.0
2013,8,20,11,0,99.96,99.96,99.96,99.96,0.01,1376996400,300.0
2013,8,20,12,0,99.931,99.931,99.931,99.931,0.01,1377000000,120.0
2013,8,20,13,0,99.9,99.9,99.9,99.9,0.01,1377003600,120.0
2013,8,20,14,0,99.999,99.999,99.999,99.999,0.475,1377007200,60.0
2013,8,20,15,0,99.86,100.0,99.86,100.0,0.7587349,1377010800,120.0
2013,8,20,16,1,99.57,99.57,99.57,99.57,0.0148855,1377014460,120.0
2013,8,20,17,1,99.8,99.8,99.799,99.799,1.093,1377018060,240.0
2013,8,20,18,3,99.7,99.7,99.6,99.6,10.7481868,1377021780,240.0
2013,8,20,19,0,99.998,99.999,99.998,99.999,1.425005,1377025200,120.0
2013,8,20,20,1,99.997,99.997,99.997,99.997,0.08887,1377028860,120.0
2013,8,20,21,0,99.999,99.999,99.999,99.999,1.2409,1377032400,60.0
2013,8,20,22,0,99.991,99.999,99.991,99.999,1.320948,1377036000,60.0
2013,8,20,23,0,100.09,100.09,100.09,100.09,3.0,1377039600,120.0
2013,8,21,0,0,100.004,100.3,100.004,100.3,0.0224511,1377043200,120.0
2013,8,21,1,0,100.334,100.334,100.33,100.33,1.126873,1377046800,120.0
2013,8,21,6,56,100.334,100.41,100.334,100.41,19.8829096,1377068160,19620.0
2013,8,21,7,0,100.7,100.9,100.7,100.88,55.78857352,1377068400,60.0
2013,8,21,8,1,101.93,102.15,101.8,102.15,0.1671287,1377072060,120.0
2013,8,21,9,0,103.1,103.1,103.1,103.1,2.4387575,1377075600,180.0
2013,8,21,10,0,103.749,103.75,103.749,103.75,2.0,1377079200,60.0
2013,8,21,11,2,103.852,103.852,103.852,103.852,1.0,1377082920,240.0
2013,8,21,12,4,103.671,103.69,103.671,103.69,1.067297,1377086640,300.0
2013,8,21,13,1,103.0,103.01,103.0,103.01,4.611661,1377090060,180.0
2013,8,21,14,0,102.4,102.4,102.2,102.2,1.9364267,1377093600,60.0
2013,8,21,15,2,101.75,101.76,101.75,101.75,0.370925,1377097320,300.0
2013,8,21,16,0,102.71,103.0,102.6,102.6,47.4344736,1377100800,60.0
2013,8,21,17,0,103.04,103.1,103.04,103.1,1.375875,1377104400,120.0
2013,8,21,18,0,103.454,103.454,103.454,103.454,0.32,1377108000,60.0
2013,8,21,19,2,103.79,103.79,103.79,103.79,0.0269,1377111720,300.0
2013,8,21,20,0,104.252,104.252,104.252,104.252,0.4,1377115200,60.0
2013,8,21,21,0,104.18,104.18,104.18,104.18,1.115854,1377118800,60.0
2013,8,21,22,0,104.2,104.491,104.2,104.491,1.0478016,1377122400,60.0
2013,8,21,23,0,103.73,103.731,103.73,103.73,0.04,1377126000,60.0
2013,8,22,0,0,104.499,104.5,104.203,104.203,7.67536474,1377129600,60.0
2013,8,22,1,0,104.981,104.981,104.502,104.981,0.4164922,1377133200,60.0
2013,8,22,2,0,106.401,106.588,106.11,106.411,40.5625621,1377136800,60.0
2013,8,22,3,0,106.56,106.867,106.56,106.6,21.64517471,1377140400,60.0
2013,8,22,4,0,107.7,107.86,107.7,107.86,8.7003001,1377144000,60.0
2013,8,22,5,0,108.948,108.98,108.501,108.501,17.096100500000002,1377147600,60.0
2013,8,22,6,0,107.12,107.65,107.0,107.65,82.9673885,1377151200,60.0
2013,8,22,7,0,107.6,107.6,107.6,107.6,0.88,1377154800,60.0
2013,8,22,8,1,107.201,107.201,107.201,107.201,0.06,1377158460,180.0
2013,8,22,9,1,107.67,107.67,107.171,107.171,2.1322997000000004,1377162060,120.0
2013,8,22,10,1,107.3,107.3,107.3,107.3,0.24,1377165660,360.0
2013,8,22,11,0,107.668,107.668,107.668,107.668,0.19,1377169200,60.0
2013,8,22,12,0,107.631,107.631,107.631,107.631,0.151,1377172800,180.0
2013,8,22,13,2,108.205,108.205,108.081,108.201,4.915647,1377176520,480.0
2013,8,22,14,1,107.544,107.544,107.544,107.544,0.241763,1377180060,120.0
2013,8,22,15,0,107.49,107.588,107.22,107.22,2.7117794,1377183600,120.0
2013,8,22,16,0,107.239,107.239,107.239,107.239,0.01,1377187200,120.0
2013,8,22,17,2,107.205,107.5,107.202,107.5,1.0045657,1377190920,300.0
2013,8,22,18,37,107.718,107.718,107.718,107.718,0.396,1377196620,2640.0
2013,8,22,19,1,107.511,107.511,107.511,107.511,0.35,1377198060,120.0
2013,8,22,20,0,107.832,107.832,107.832,107.832,0.1,1377201600,60.0
2013,8,22,21,0,108.177,108.177,108.177,108.177,0.04,1377205200,120.0
2013,8,22,22,0,108.34,108.34,108.34,108.34,0.0131361,1377208800,60.0
2013,8,22,23,0,108.2,108.403,108.2,108.403,0.4196821,1377212400,60.0
2013,8,23,0,0,108.666,108.726,108.516,108.726,6.3183588,1377216000,60.0
2013,8,23,1,0,108.8,108.8,108.8,108.8,1.2729,1377219600,60.0
2013,8,23,2,0,108.492,108.53,108.089,108.089,2.6691542,1377223200,60.0
2013,8,23,3,0,107.05,107.67,107.05,107.587,0.5456367,1377226800,60.0
2013,8,23,4,0,106.74,106.74,106.74,106.74,0.0390649,1377230400,60.0
2013,8,23,5,0,107.31,107.31,107.31,107.31,2.3954,1377234000,60.0
2013,8,23,6,0,107.88,107.881,107.88,107.881,0.5488,1377237600,60.0
2013,8,23,7,0,107.57,107.57,107.32,107.32,0.629107,1377241200,60.0
2013,8,23,8,2,107.478,107.479,107.478,107.478,0.17800000000000002,1377244920,180.0
2013,8,23,9,0,106.978,106.979,106.978,106.979,0.07400000000000001,1377248400,60.0
2013,8,23,10,3,106.41,106.822,106.1,106.1,8.4349029,1377252180,240.0
2013,8,23,11,1,106.361,106.422,106.361,106.422,3.9045517,1377255660,120.0
2013,8,23,12,3,105.771,105.771,105.511,105.512,13.02100986,1377259380,240.0
2013,8,23,13,0,104.087,104.087,103.8,103.9,9.8210351,1377262800,120.0
2013,8,23,14,4,104.529,104.529,104.034,104.034,1.057342,1377266640,360.0
2013,8,23,15,0,103.594,103.594,103.594,103.594,0.0150362,1377270000,120.0
2013,8,23,16,0,104.48,104.48,104.48,104.48,21.1089,1377273600,120.0
2013,8,23,17,0,104.499,104.499,104.499,104.499,0.476401,1377277200,60.0
2013,8,23,18,0,102.858,102.858,102.759,102.759,2.9590400000000003,1377280800,60.0
2013,8,23,19,0,103.2,103.509,103.2,103.47,18.7542473,1377284400,60.0
2013,8,23,20,0,102.917,102.917,102.917,102.917,0.2398,1377288000,60.0
2013,8,23,21,1,103.708,103.708,103.708,103.708,0.3807424,1377291660,120.0
2013,8,23,22,0,103.89,103.9,103.89,103.9,0.16636879999999998,1377295200,60.0
2013,8,23,23,0,104.612,104.7,104.612,104.7,0.3179561,1377298800,120.0
2013,8,24,0,0,104.932,104.932,104.501,104.501,0.2827367,1377302400,60.0
2013,8,24,1,0,105.218,105.3,105.218,105.3,0.2013316,1377306000,120.0
2013,8,24,2,1,105.399,105.399,105.399,105.399,1.35999959,1377309660,120.0
2013,8,24,3,0,104.862,104.862,104.862,104.862,0.327513,1377313200,60.0
2013,8,24,4,6,104.701,104.701,104.69,104.7,10.19214,1377317160,420.0
2013,8,24,5,0,105.081,105.3,105.081,105.3,2.0129954,1377320400,60.0
2013,8,24,6,0,105.107,105.107,105.107,105.107,0.333242,1377324000,60.0
2013,8,24,7,1,105.42,105.42,105.42,105.42,4.10954,1377327660,300.0
2013,8,24,8,0,105.25,105.25,105.1,105.1,0.955,1377331200,60.0
2013,8,24,9,4,105.24,105.25,105.24,105.25,1.027703,1377335040,300.0
2013,8,24,10,1,105.12,105.12,105.1,105.1,0.89331,1377338460,120.0
2013,8,24,11,2,105.01,105.414,105.01,105.414,0.093706,1377342120,240.0
2013,8,24,12,2,104.957,104.957,104.957,104.957,0.108616,1377345720,240.0
2013,8,24,13,0,104.723,105.0,104.723,105.0,7.60690621,1377349200,120.0
2013,8,24,14,1,104.416,104.416,104.416,104.416,0.0226691,1377352860,480.0
2013,8,24,15,2,104.294,104.679,104.294,104.679,1.050017,1377356520,180.0
2013,8,24,16,6,104.628,104.628,104.628,104.628,0.26017,1377360360,540.0
2013,8,24,17,0,104.14,104.624,104.13,104.624,3.20386375,1377363600,120.0
2013,8,24,18,3,104.368,104.878,104.367,104.858,0.82860346,1377367380,240.0
2013,8,24,19,3,104.961,104.99,104.961,104.99,4.761998,1377370980,420.0
2013,8,24,20,0,104.963,104.963,104.93,104.963,0.13211710000000002,1377374400,60.0
2013,8,24,21,0,104.95,104.951,104.95,104.951,0.7229906,1377378000,60.0
2013,8,24,22,1,105.539,105.55,105.539,105.539,6.1910068,1377381660,120.0
2013,8,24,23,0,105.629,105.629,105.629,105.629,0.02,1377385200,60.0
2013,8,25,0,1,105.8,106.0,105.7,106.0,5.211893099999998,1377388860,120.0
2013,8,25,1,2,106.88,106.88,106.88,106.88,0.01,1377392520,360.0
2013,8,25,2,2,106.396,106.396,106.19,106.19,2.6953941,1377396120,240.0
2013,8,25,3,0,105.912,105.912,105.912,105.912,0.5720000000000001,1377399600,60.0
2013,8,25,4,0,106.405,106.405,106.405,106.405,0.15,1377403200,60.0
2013,8,25,5,3,106.4,106.4,106.4,106.4,0.0954515,1377406980,420.0
2013,8,25,6,1,106.499,106.5,106.499,106.5,23.9317292,1377410460,120.0
2013,8,25,7,0,107.0,107.0,107.0,107.0,0.67,1377414000,120.0
2013,8,25,8,0,106.976,106.976,106.976,106.976,0.15,1377417600,60.0
2013,8,25,9,3,106.34,106.34,106.243,106.243,0.05377104,1377421380,360.0
2013,8,25,10,0,106.183,106.183,106.142,106.182,0.85239869,1377424800,180.0
2013,8,25,11,6,106.871,106.897,106.871,106.897,0.0922943,1377428760,480.0
2013,8,25,12,0,106.35,106.35,106.28,106.28,2.0961469,1377432000,60.0
2013,8,25,13,0,106.964,106.964,106.964,106.964,0.3025,1377435600,180.0
2013,8,25,14,6,106.151,106.585,106.151,106.151,1.4492337,1377439560,540.0
2013,8,25,15,5,106.45,106.585,106.45,106.585,1.0682256,1377443100,360.0
2013,8,25,16,0,106.79,106.79,106.79,106.79,0.1,1377446400,180.0
2013,8,25,17,13,106.9,106.969,106.9,106.9,3.5701992,1377450780,900.0
2013,8,25,18,3,106.9,106.9,106.9,106.9,0.694127,1377453780,240.0
2013,8,25,19,0,107.4,107.4,107.4,107.4,1.0,1377457200,120.0
2013,8,25,20,0,107.249,107.249,107.249,107.249,0.4,1377460800,420.0
2013,8,25,21,0,107.99,107.99,107.99,107.99,0.09,1377464400,60.0
2013,8,25,22,0,107.8,107.8,107.8,107.8,0.297127,1377468000,60.0
2013,8,25,23,0,107.88,108.5,107.88,108.5,32.3139999,1377471600,60.0
2013,8,26,0,0,108.3,108.98,108.281,108.281,1.769597,1377475200,60.0
2013,8,26,1,0,109.198,109.198,109.198,109.198,0.0225,1377478800,60.0
2013,8,26,2,0,109.1,109.101,109.1,109.101,1.3901259,1377482400,60.0
2013,8,26,3,0,109.35,109.4,109.35,109.4,32.00005,1377486000,60.0
2013,8,26,4,0,109.811,109.811,109.8,109.8,0.042,1377489600,60.0
2013,8,26,5,0,109.2,109.2,109.2,109.2,0.6596658000000001,1377493200,120.0
2013,8,26,6,0,109.651,109.651,109.651,109.651,1.2320557,1377496800,60.0
2013,8,26,7,0,109.99,110.0,109.99,110.0,5.0664211,1377500400,60.0
2013,8,26,8,0,109.0,109.5,109.0,109.5,0.5113,1377504000,120.0
2013,8,26,9,0,109.3,109.3,109.3,109.3,0.457,1377507600,60.0
2013,8,26,10,1,109.003,109.003,109.003,109.003,0.01,1377511260,180.0
2013,8,26,11,0,109.003,109.525,109.003,109.525,0.4335182,1377514800,60.0
2013,8,26,12,0,109.202,109.202,109.202,109.202,0.0238766,1377518400,60.0
2013,8,26,13,3,108.727,108.727,108.708,108.708,0.480102,1377522180,540.0
2013,8,26,14,2,108.841,108.841,108.841,108.841,0.0981384,1377525720,300.0
2013,8,26,15,0,109.162,109.162,109.162,109.162,0.2851316,1377529200,60.0
2013,8,26,16,0,109.748,109.748,109.748,109.748,0.129,1377532800,360.0
2013,8,26,17,0,109.19,109.19,109.19,109.19,0.5369659999999999,1377536400,60.0
2013,8,26,18,0,109.724,109.724,109.724,109.724,0.1,1377540000,60.0
2013,8,26,19,2,109.994,109.994,109.994,109.994,0.08685110000000001,1377543720,360.0
2013,8,26,20,3,109.892,109.892,109.892,109.892,27.58,1377547380,240.0
2013,8,26,21,1,109.38,109.38,109.38,109.38,0.0250201,1377550860,120.0
2013,8,26,22,0,109.425,109.425,109.425,109.425,0.448871,1377554400,60.0
2013,8,26,23,0,109.47,109.47,109.47,109.47,0.28,1377558000,120.0
2013,8,27,0,0,109.5,109.5,109.5,109.5,0.6777369000000001,1377561600,120.0
2013,8,27,1,0,109.0,109.0,109.0,109.0,0.058,1377565200,60.0
2013,8,27,2,0,108.0,108.0,108.0,108.0,0.05,1377568800,60.0
2013,8,27,3,0,107.377,107.377,107.377,107.377,1.8463284,1377572400,60.0
2013,8,27,4,0,107.001,107.679,106.85,107.0,3.3639137000000003,1377576000,60.0
2013,8,27,5,0,107.724,108.18,107.724,108.18,3.5350196000000005,1377579600,60.0
2013,8,27,6,0,107.6,107.6,107.6,107.6,0.07533619999999999,1377583200,60.0
2013,8,27,7,0,107.8,107.8,107.8,107.8,0.09,1377586800,180.0
2013,8,27,8,2,108.01,108.01,108.01,108.01,0.0209535,1377590520,420.0
2013,8,27,9,2,108.39,108.39,108.39,108.39,2.0203586,1377594120,180.0
2013,8,27,10,1,108.798,108.798,108.798,108.798,0.14,1377597660,120.0
2013,8,27,11,0,108.5,109.0,108.441,108.488,5.75320198,1377601200,60.0
2013,8,27,12,1,109.0,109.0,108.593,108.593,0.355263,1377604860,120.0
2013,8,27,13,0,109.93,109.999,109.93,109.999,4.5965509,1377608400,60.0
2013,8,27,14,0,110.287,110.287,110.287,110.287,0.1,1377612000,60.0
2013,8,27,15,0,112.101,113.0,112.101,112.89,27.819839,1377615600,60.0
2013,8,27,16,0,112.0,112.26,111.998,112.25,18.24282,1377619200,60.0
2013,8,27,17,0,112.559,112.698,112.559,112.698,0.67,1377622800,120.0
2013,8,27,18,0,112.999,112.999,112.999,112.999,0.17,1377626400,60.0
2013,8,27,19,1,113.499,113.499,113.499,113.499,0.101202,1377630060,120.0
2013,8,27,20,0,113.211,113.844,113.211,113.844,0.819507,1377633600,60.0
2013,8,27,21,0,114.5,114.5,114.0,114.0,0.1888924,1377637200,60.0
2013,8,27,22,0,114.67,114.798,114.67,114.798,5.429996,1377640800,60.0
2013,8,27,23,0,114.899,114.899,114.898,114.898,1.9919859,1377644400,60.0
2013,8,28,0,0,114.349,114.349,114.021,114.021,1.9816782,1377648000,60.0
2013,8,28,1,0,114.9,115.1,114.9,115.1,0.319357,1377651600,120.0
2013,8,28,2,0,116.219,116.219,116.219,116.219,0.5198274,1377655200,60.0
2013,8,28,3,1,115.407,116.046,115.402,115.402,4.318761,1377658860,180.0
2013,8,28,4,0,115.249,115.885,115.249,115.885,1.6401245,1377662400,120.0
2013,8,28,5,0,115.693,115.693,115.693,115.693,0.4692,1377666000,60.0
2013,8,28,6,0,115.5,115.5,115.499,115.499,0.17325771,1377669600,180.0
2013,8,28,7,0,115.095,115.618,115.01,115.01,19.1010765,1377673200,60.0
2013,8,28,8,0,116.249,116.249,116.249,116.249,0.111,1377676800,60.0
2013,8,28,9,2,115.36,115.36,115.36,115.36,0.61,1377680520,180.0
2013,8,28,10,1,115.55,115.55,115.55,115.55,0.376884,1377684060,120.0
2013,8,28,11,0,115.502,115.502,115.502,115.502,0.140958,1377687600,360.0
2013,8,28,12,2,115.51,115.51,115.51,115.51,1.075029,1377691320,240.0
2013,8,28,13,2,115.879,115.88,115.879,115.88,4.15521,1377694920,180.0
2013,8,28,14,0,114.592,114.592,114.592,114.592,0.1,1377698400,60.0
2013,8,28,15,4,115.0,115.0,115.0,115.0,0.05,1377702240,660.0
2013,8,28,16,3,114.612,114.612,114.612,114.612,0.0214781,1377705780,360.0
2013,8,28,17,2,114.614,114.614,114.614,114.614,0.04363,1377709320,180.0
2013,8,28,18,0,114.26,114.353,114.25,114.25,0.3291187,1377712800,60.0
2013,8,28,19,1,114.649,114.65,114.649,114.65,11.3828,1377716460,240.0
2013,8,28,20,0,115.251,115.251,115.251,115.251,0.3100001,1377720000,60.0
2013,8,28,21,1,114.8,114.8,114.8,114.8,0.073102,1377723660,240.0
2013,8,28,22,0,115.486,115.486,114.998,114.998,2.034818,1377727200,120.0
2013,8,28,23,0,115.498,115.642,115.498,115.642,13.614193599999998,1377730800,60.0
2013,8,29,0,0,115.455,115.497,115.455,115.497,18.3289813,1377734400,60.0
2013,8,29,1,1,115.558,115.558,115.558,115.558,0.1,1377738060,120.0
2013,8,29,2,0,115.0,115.5,114.989,115.5,2.8258615,1377741600,180.0
2013,8,29,3,0,114.856,114.856,114.856,114.856,0.0133094,1377745200,60.0
2013,8,29,4,0,114.9,114.9,114.881,114.881,0.4370274,1377748800,60.0
2013,8,29,5,0,115.3,115.3,115.3,115.3,0.8777202,1377752400,60.0
2013,8,29,6,0,115.838,115.899,115.838,115.899,0.4049263,1377756000,120.0
2013,8,29,7,0,116.205,116.205,115.965,115.965,1.55999966,1377759600,60.0
2013,8,29,8,0,115.51,115.9,115.51,115.9,0.548956,1377763200,120.0
2013,8,29,9,1,115.598,115.598,115.597,115.597,0.29999990000000004,1377766860,120.0
2013,8,29,10,3,115.413,115.413,115.413,115.413,0.06997660000000001,1377770580,720.0
2013,8,29,11,1,115.047,115.047,115.032,115.032,0.7546409000000001,1377774060,240.0
2013,8,29,12,1,115.511,115.511,115.511,115.511,0.8318751,1377777660,120.0
2013,8,29,13,8,115.032,115.032,115.032,115.032,0.01,1377781680,600.0
2013,8,29,14,0,114.91,114.91,114.91,114.91,0.2,1377784800,120.0
2013,8,29,15,5,114.99,114.99,114.99,114.99,2.0062,1377788700,420.0
2013,8,29,16,0,114.96,114.96,114.954,114.954,4.00329,1377792000,120.0
2013,8,29,17,1,115.0,115.0,115.0,115.0,0.0100677,1377795660,240.0
2013,8,29,18,3,115.19,115.19,115.19,115.19,0.8912002,1377799380,240.0
2013,8,29,19,0,115.789,115.799,115.397,115.508,4.6671502999999985,1377802800,60.0
2013,8,29,20,0,115.694,115.694,115.106,115.106,0.5278696999999999,1377806400,60.0
2013,8,29,21,1,115.5,115.5,115.5,115.5,0.015,1377810060,120.0
2013,8,29,22,0,115.59,115.59,115.59,115.59,0.09,1377813600,180.0
2013,8,29,23,0,115.65,115.65,115.64,115.65,1.315937,1377817200,120.0
2013,8,30,0,1,115.699,115.699,115.699,115.699,0.0903,1377820860,120.0
2013,8,30,1,0,115.75,115.75,115.71,115.71,0.3250604,1377824400,120.0
2013,8,30,2,0,115.99,115.998,115.76,115.76,13.4066111,1377828000,60.0
2013,8,30,3,0,115.5,115.5,115.5,115.5,0.2804795,1377831600,180.0
2013,8,30,4,1,115.7,115.85,115.7,115.85,0.4304445,1377835260,120.0
2013,8,30,5,4,115.88,116.077,115.88,116.077,18.24182414,1377839040,300.0
2013,8,30,6,0,115.6,115.6,115.514,115.514,0.5330813,1377842400,60.0
2013,8,30,7,0,115.536,115.536,115.512,115.512,0.08,1377846000,300.0
2013,8,30,8,3,115.521,115.521,115.521,115.521,0.0509348,1377849780,240.0
2013,8,30,9,1,115.972,115.972,115.972,115.972,0.1002,1377853260,120.0
2013,8,30,10,0,115.704,115.704,115.704,115.704,0.0407437,1377856800,60.0
2013,8,30,11,0,115.701,115.701,115.701,115.701,0.06,1377860400,60.0
2013,8,30,12,2,115.526,115.526,115.526,115.526,0.097,1377864120,660.0
2013,8,30,13,6,115.522,115.522,115.521,115.521,5.40246,1377867960,480.0
2013,8,30,14,3,115.9,115.9,115.9,115.9,0.7785074000000001,1377871380,360.0
2013,8,30,15,2,115.85,115.85,115.513,115.513,0.0552819,1377874920,300.0
2013,8,30,16,1,115.873,115.873,115.873,115.873,1.8649989,1377878460,180.0
2013,8,30,17,0,115.59,115.69,115.59,115.69,1.67322062,1377882000,180.0
2013,8,30,18,0,116.047,116.047,116.047,116.047,0.54199,1377885600,120.0
2013,8,30,19,0,115.7,115.7,115.7,115.7,0.153867,1377889200,60.0
2013,8,30,20,0,116.0,116.148,116.0,116.148,10.1857505,1377892800,120.0
2013,8,30,21,0,116.18,116.18,116.0,116.0,0.16,1377896400,60.0
2013,8,30,22,0,116.222,116.222,116.1,116.1,0.8783801999999999,1377900000,60.0
2013,8,30,23,0,115.812,116.197,115.802,116.197,1.9635011,1377903600,120.0
2013,8,31,0,0,116.297,116.297,116.297,116.297,0.038732800000000005,1377907200,360.0
2013,8,31,1,0,119.601,119.99,119.601,119.99,10.62519321,1377910800,60.0
2013,8,31,2,0,119.0,119.0,119.0,119.0,0.5100004,1377914400,60.0
2013,8,31,3,0,121.869,121.869,121.1,121.1,18.54436829,1377918000,60.0
2013,8,31,4,0,121.73,121.739,121.202,121.202,1.3802196000000002,1377921600,60.0
2013,8,31,5,1,120.89,121.09,120.403,120.89,5.35317,1377925260,300.0
2013,8,31,6,0,121.38,121.409,121.38,121.409,1.5731475,1377928800,60.0
2013,8,31,7,0,121.2,121.2,121.18,121.18,0.305118,1377932400,60.0
2013,8,31,8,0,121.44,121.44,121.44,121.44,0.40118951,1377936000,120.0
2013,8,31,9,0,121.232,121.232,121.232,121.232,0.09,1377939600,120.0
2013,8,31,10,1,121.174,121.174,121.174,121.174,0.239,1377943260,180.0
2013,8,31,11,0,120.897,120.897,120.897,120.897,0.4285350000000001,1377946800,180.0
2013,8,31,12,1,120.512,120.512,120.501,120.501,4.9999998,1377950460,120.0
2013,8,31,13,0,120.324,120.324,120.301,120.301,1.8548497,1377954000,60.0
2013,8,31,14,0,120.597,120.597,120.591,120.591,0.113124,1377957600,60.0
2013,8,31,15,0,120.641,120.641,120.641,120.641,0.409405,1377961200,240.0
2013,8,31,16,0,120.514,120.514,120.514,120.514,0.018890200000000003,1377964800,120.0
2013,8,31,17,0,120.7,120.7,120.7,120.7,0.515031,1377968400,60.0
2013,8,31,18,0,121.45,121.46,120.95,120.95,0.15655141,1377972000,60.0
2013,8,31,19,0,121.47,121.47,121.47,121.47,0.10972,1377975600,60.0
2013,8,31,20,0,122.207,122.207,121.8,122.195,1.5106539,1377979200,60.0
2013,8,31,21,0,122.6,123.88,122.5,123.431,23.1745206,1377982800,60.0
2013,8,31,22,0,124.5,124.511,124.5,124.511,4.044477,1377986400,60.0
2013,8,31,23,0,124.771,124.797,124.0,124.289,6.85824449,1377990000,60.0
2013,9,1,0,0,125.324,125.325,125.324,125.325,4.0726342,1377993600,60.0
2013,9,1,1,0,125.1,125.1,125.1,125.1,1.620274,1377997200,60.0
2013,9,1,2,0,124.94,125.0,124.354,125.0,6.3108945,1378000800,60.0
2013,9,1,3,0,125.501,125.501,125.5,125.501,1.7003011,1378004400,60.0
2013,9,1,4,0,125.611,125.611,125.61,125.61,0.280541,1378008000,60.0
2013,9,1,5,0,125.753,125.753,125.753,125.753,0.746055,1378011600,120.0
2013,9,1,6,0,125.892,125.892,125.7,125.892,2.2344543,1378015200,60.0
2013,9,1,7,0,126.471,126.471,126.401,126.471,2.3018633,1378018800,60.0
2013,9,1,8,0,125.96,125.96,125.96,125.96,0.5989994000000001,1378022400,60.0
2013,9,1,9,0,122.9,122.9,122.801,122.801,0.84969089,1378026000,60.0
2013,9,1,10,0,121.713,121.713,121.713,121.713,0.13,1378029600,60.0
2013,9,1,11,0,122.468,122.499,122.468,122.499,4.761743,1378033200,60.0
2013,9,1,12,0,124.5,125.99,124.416,125.99,22.6191868,1378036800,60.0
2013,9,1,13,0,123.05,123.55,123.05,123.55,0.1083546,1378040400,120.0
2013,9,1,14,5,123.91,123.91,123.91,123.91,9.9277464,1378044300,360.0
2013,9,1,15,0,124.931,124.931,124.931,124.931,0.800442,1378047600,60.0
2013,9,1,16,4,124.401,124.401,124.401,124.401,0.0602,1378051440,300.0
2013,9,1,17,0,124.402,124.402,124.402,124.402,2.1935,1378054800,60.0
2013,9,1,18,0,124.49,124.49,124.257,124.257,20.75986429,1378058400,60.0
2013,9,1,19,4,124.844,124.844,124.844,124.844,0.55000044,1378062240,360.0
2013,9,1,20,0,124.879,124.879,124.879,124.879,0.82,1378065600,180.0
2013,9,1,21,3,125.229,125.23,124.801,124.801,1.0581571,1378069380,240.0
2013,9,1,22,1,124.603,124.831,124.603,124.831,0.245776,1378072860,120.0
2013,9,1,23,0,125.23,125.23,125.01,125.01,3.2429,1378076400,60.0
2013,9,2,0,0,125.42,125.42,125.42,125.42,0.11275,1378080000,60.0
2013,9,2,1,1,125.7,125.7,125.7,125.7,0.12,1378083660,120.0
2013,9,2,2,0,125.7,125.7,125.6,125.6,0.0612567,1378087200,60.0
2013,9,2,3,0,125.743,125.743,125.0,125.0,72.3937889,1378090800,60.0
2013,9,2,4,0,125.0,125.0,125.0,125.0,4.177,1378094400,180.0
2013,9,2,5,0,125.5,125.5,125.5,125.5,0.0129805,1378098000,60.0
2013,9,2,6,0,125.93,125.95,125.93,125.95,0.1,1378101600,120.0
2013,9,2,7,2,125.999,125.999,125.999,125.999,1.21,1378105320,240.0
2013,9,2,8,0,125.5,125.5,125.5,125.5,0.0262,1378108800,60.0
2013,9,2,9,0,126.402,126.5,126.267,126.5,2.02759915,1378112400,60.0
2013,9,2,10,1,126.566,126.566,126.566,126.566,0.6,1378116060,180.0
2013,9,2,11,0,126.265,126.348,126.265,126.348,0.65721595,1378119600,60.0
2013,9,2,12,1,124.991,124.991,124.487,124.487,5.5000002,1378123260,120.0
2013,9,2,13,4,124.756,126.061,124.7,124.7,35.683745,1378127040,420.0
2013,9,2,14,0,125.344,125.344,125.344,125.344,0.17,1378130400,60.0
2013,9,2,15,0,125.172,125.172,125.172,125.172,0.972886,1378134000,120.0
2013,9,2,16,5,125.05,125.05,125.05,125.05,0.3,1378137900,360.0
2013,9,2,17,0,124.0,124.0,124.0,124.0,0.15190399999999998,1378141200,60.0
2013,9,2,18,0,125.331,125.333,125.331,125.333,5.1110002,1378144800,120.0
2013,9,2,19,0,125.897,125.897,125.673,125.673,2.1606218,1378148400,60.0
2013,9,2,20,1,126.1,126.291,126.1,126.29,4.713623,1378152060,120.0
2013,9,2,21,1,126.15,126.15,126.15,126.15,3.707212,1378155660,120.0
2013,9,2,22,0,126.0,126.0,126.0,126.0,0.1,1378159200,60.0
2013,9,2,23,0,125.4,125.4,125.4,125.4,0.100279,1378162800,60.0
2013,9,3,0,2,124.8,125.289,124.257,125.289,19.6792368,1378166520,180.0
2013,9,3,1,0,124.5,124.5,124.5,124.5,0.649,1378170000,60.0
2013,9,3,2,0,125.0,125.0,125.0,125.0,0.1144,1378173600,120.0
2013,9,3,3,1,125.133,125.133,125.133,125.133,0.07175060000000001,1378177260,120.0
2013,9,3,4,0,124.6,124.6,124.6,124.6,0.2582434,1378180800,60.0
2013,9,3,5,0,124.74,124.74,124.74,124.74,0.0451988,1378184400,120.0
2013,9,3,6,0,125.66,125.66,125.66,125.66,7.96,1378188000,120.0
2013,9,3,7,0,125.65,125.661,125.65,125.661,1.0,1378191600,60.0
2013,9,3,8,0,125.7,125.78,125.7,125.78,19.1139537,1378195200,120.0
2013,9,3,9,0,124.727,124.774,124.3,124.3,44.50575649,1378198800,180.0
2013,9,3,10,0,125.29,125.29,125.29,125.29,0.061,1378202400,60.0
2013,9,3,11,3,125.3,125.3,125.3,125.3,0.401,1378206180,780.0
2013,9,3,12,1,125.662,125.7,125.662,125.7,4.3339992999999986,1378209660,120.0
2013,9,3,13,0,125.708,125.708,125.708,125.708,0.08,1378213200,420.0
2013,9,3,14,3,125.89,125.89,125.89,125.89,1.2000004,1378216980,360.0
2013,9,3,15,0,125.405,125.405,125.405,125.405,0.235444,1378220400,120.0
2013,9,3,16,0,125.8,125.8,125.8,125.8,0.173,1378224000,180.0
2013,9,3,17,0,125.015,125.015,125.01,125.01,3.999998,1378227600,120.0
2013,9,3,18,0,124.985,124.985,124.985,124.985,0.076,1378231200,60.0
2013,9,3,19,0,124.8,124.8,124.67,124.67,2.972295,1378234800,60.0
2013,9,3,20,0,124.311,124.311,124.257,124.257,2.54697439,1378238400,60.0
2013,9,3,21,0,124.15,124.15,124.15,124.15,9.644,1378242000,60.0
2013,9,3,22,0,125.7,125.75,125.7,125.75,2.0372544,1378245600,60.0
2013,9,3,23,0,124.965,125.0,124.965,125.0,0.5925758000000001,1378249200,120.0
2013,9,4,0,0,125.4,125.4,125.3,125.3,0.48636018,1378252800,60.0
2013,9,4,1,0,124.941,124.941,124.941,124.941,0.581163,1378256400,60.0
2013,9,4,2,1,124.98,124.99,124.98,124.99,0.1402808,1378260060,120.0
2013,9,4,3,0,124.94,124.94,124.94,124.94,2.90635,1378263600,60.0
2013,9,4,4,0,124.5,124.5,124.5,124.5,0.0464596,1378267200,240.0
2013,9,4,5,0,124.995,124.995,124.995,124.995,0.184755,1378270800,180.0
2013,9,4,6,1,124.955,124.955,124.955,124.955,0.01002,1378274460,120.0
2013,9,4,7,1,124.99,124.99,124.99,124.99,0.18,1378278060,180.0
2013,9,4,8,0,124.98,124.999,124.505,124.505,7.90475815,1378281600,60.0
2013,9,4,9,2,124.999,124.999,124.5,124.5,1.5755066,1378285320,240.0
2013,9,4,10,0,124.313,124.313,124.3,124.313,24.564,1378288800,60.0
2013,9,4,11,1,124.391,124.391,124.391,124.391,0.13,1378292460,360.0
2013,9,4,12,1,124.052,124.052,124.052,124.052,0.0409326,1378296060,300.0
2013,9,4,13,1,124.399,124.399,124.399,124.399,2.00448,1378299660,240.0
2013,9,4,14,0,124.358,124.358,124.358,124.358,0.055512300000000014,1378303200,60.0
2013,9,4,15,1,123.991,123.991,123.991,123.991,0.0444012,1378306860,120.0
2013,9,4,16,1,123.58,123.58,123.58,123.58,0.302184,1378310460,120.0
2013,9,4,17,0,122.63,122.63,122.63,122.63,0.6382445,1378314000,60.0
2013,9,4,18,1,123.486,123.487,122.932,123.487,1.19148,1378317660,120.0
2013,9,4,19,1,123.974,123.975,123.974,123.975,1.042084,1378321260,300.0
2013,9,4,20,0,123.598,123.598,123.5,123.5,0.673281,1378324800,180.0
2013,9,4,21,1,123.26,123.35,123.26,123.35,0.194813,1378328460,120.0
2013,9,4,22,0,123.489,123.529,123.489,123.489,0.4457635999999999,1378332000,60.0
2013,9,4,23,0,123.01,123.262,123.01,123.01,0.16,1378335600,120.0
2013,9,5,0,1,122.813,122.813,122.691,122.691,2.48286,1378339260,120.0
2013,9,5,1,0,121.4,121.55,121.4,121.4,0.2724123,1378342800,60.0
2013,9,5,2,0,121.162,121.85,121.15,121.85,3.1165631,1378346400,60.0
2013,9,5,3,0,119.999,120.488,119.291,119.331,13.5111881,1378350000,60.0
2013,9,5,4,0,120.473,120.473,120.473,120.473,0.06,1378353600,60.0
2013,9,5,5,0,116.916,116.98,116.916,116.98,14.242649300000002,1378357200,60.0
2013,9,5,6,0,118.994,118.999,118.994,118.999,5.5467528,1378360800,120.0
2013,9,5,7,0,116.412,116.441,116.412,116.412,0.34810684,1378364400,60.0
2013,9,5,8,0,116.98,118.0,116.501,118.0,136.48502380000002,1378368000,60.0
2013,9,5,9,0,116.923,116.923,116.473,116.473,0.412,1378371600,60.0
2013,9,5,10,0,113.784,113.784,113.001,113.001,0.1101,1378375200,60.0
2013,9,5,11,0,113.8,113.8,112.701,112.701,8.82198816,1378378800,60.0
2013,9,5,12,0,114.419,115.159,114.419,115.158,7.73274702,1378382400,60.0
2013,9,5,13,0,116.559,116.559,116.559,116.559,0.202,1378386000,60.0
2013,9,5,14,0,117.401,117.401,117.401,117.401,0.0998,1378389600,60.0
2013,9,5,15,0,118.0,118.0,118.0,118.0,2.14819,1378393200,60.0
2013,9,5,16,0,117.3,117.379,117.3,117.379,0.131202,1378396800,60.0
2013,9,5,17,0,117.794,117.794,117.79,117.79,0.045,1378400400,60.0
2013,9,5,18,0,116.969,116.969,116.969,116.969,0.222973,1378404000,120.0
2013,9,5,19,0,115.101,115.101,115.101,115.101,0.8298,1378407600,60.0
2013,9,5,20,0,114.86,114.88,114.86,114.88,6.6439766,1378411200,60.0
2013,9,5,21,0,114.691,114.7,114.691,114.7,0.33066100000000004,1378414800,60.0
2013,9,5,22,0,114.711,114.809,114.711,114.711,0.1335356,1378418400,60.0
2013,9,5,23,0,115.509,115.99,115.201,115.201,3.8936259,1378422000,60.0
2013,9,6,0,0,117.007,117.8,117.007,117.799,2.0900561,1378425600,60.0
2013,9,6,1,0,118.8,118.8,118.59,118.59,1.815542,1378429200,60.0
2013,9,6,2,0,116.99,116.99,116.99,116.99,0.2,1378432800,60.0
2013,9,6,3,0,117.0,117.27,117.0,117.05,6.5833726,1378436400,60.0
2013,9,6,4,19,117.001,117.001,116.931,116.931,2.611773,1378441140,1200.0
2013,9,6,5,2,117.649,117.766,117.201,117.201,1.6238597,1378443720,240.0
2013,9,6,6,0,117.54,117.54,117.54,117.54,0.13699999999999998,1378447200,120.0
2013,9,6,7,0,117.98,117.99,117.98,117.99,0.4632090999999999,1378450800,60.0
2013,9,6,8,1,115.846,115.846,115.846,115.846,0.033,1378454460,180.0
2013,9,6,9,0,117.0,117.0,116.613,116.613,14.15590614,1378458000,60.0
2013,9,6,10,1,116.985,116.985,116.985,116.985,0.406,1378461660,300.0
2013,9,6,11,0,117.69,117.69,117.69,117.69,0.05,1378465200,60.0
2013,9,6,12,0,117.078,117.878,117.078,117.878,0.3406,1378468800,180.0
2013,9,6,13,0,116.83,116.83,116.83,116.83,0.05,1378472400,60.0
2013,9,6,14,0,117.25,117.4,117.15,117.4,4.1026326,1378476000,60.0
2013,9,6,15,1,117.299,117.299,117.299,117.299,0.064,1378479660,120.0
2013,9,6,16,0,116.666,116.666,116.666,116.666,0.8050175,1378483200,60.0
2013,9,6,17,0,116.601,116.601,116.601,116.601,0.014213900000000003,1378486800,60.0
2013,9,6,18,0,117.0,117.0,117.0,117.0,15.1627029,1378490400,60.0
2013,9,6,19,0,116.51,116.51,116.51,116.51,0.019,1378494000,60.0
2013,9,6,20,0,117.303,117.303,117.303,117.303,0.1,1378497600,180.0
2013,9,6,21,0,116.87,117.589,116.722,116.743,2.1577332,1378501200,60.0
2013,9,6,22,0,117.82,117.82,117.82,117.82,0.54,1378504800,60.0
2013,9,6,23,0,117.9,117.965,117.9,117.965,6.130127,1378508400,120.0
2013,9,7,0,0,118.41,118.41,117.801,118.409,1.92746706,1378512000,120.0
2013,9,7,1,0,118.101,118.5,118.101,118.5,4.978378,1378515600,240.0
2013,9,7,2,0,118.166,118.166,118.166,118.166,0.12,1378519200,60.0
2013,9,7,3,0,118.5,118.5,118.5,118.5,0.113,1378522800,60.0
2013,9,7,4,0,117.34,117.34,116.52,116.7,10.66102944,1378526400,60.0
2013,9,7,5,0,115.088,115.088,114.023,114.587,5.79647576,1378530000,60.0
2013,9,7,6,0,114.978,114.978,114.401,114.401,4.361636,1378533600,120.0
2013,9,7,7,0,113.72,114.534,113.666,113.679,36.78222412,1378537200,60.0
2013,9,7,8,0,113.525,113.525,113.525,113.525,0.06,1378540800,60.0
2013,9,7,9,0,113.015,113.015,113.0,113.0,2.25766,1378544400,60.0
2013,9,7,10,0,112.171,112.899,112.17,112.171,3.71694163,1378548000,120.0
2013,9,7,11,4,113.58,113.58,113.58,113.58,0.07708229999999999,1378551840,300.0
2013,9,7,12,2,115.098,115.098,115.097,115.097,0.0433,1378555320,180.0
2013,9,7,13,4,114.435,114.435,114.226,114.227,9.57685563,1378559040,300.0
2013,9,7,14,0,114.89,114.89,114.89,114.89,0.543412,1378562400,60.0
2013,9,7,15,0,115.28,115.28,115.28,115.28,12.4793666,1378566000,60.0
2013,9,7,16,1,114.96,114.96,114.865,114.865,0.8561469,1378569660,120.0
2013,9,7,17,0,114.96,114.96,114.96,114.96,5.980004,1378573200,60.0
2013,9,7,18,1,115.285,115.285,115.021,115.021,0.032,1378576860,120.0
2013,9,7,19,0,114.99,114.99,114.99,114.99,0.01,1378580400,60.0
2013,9,7,20,0,115.0,115.0,114.99,114.99,0.06440509999999999,1378584000,60.0
2013,9,7,21,0,115.807,116.0,115.807,116.0,0.366524,1378587600,60.0
2013,9,7,22,0,116.435,116.435,116.002,116.002,3.0707056,1378591200,60.0
2013,9,7,23,0,116.001,116.453,116.001,116.002,0.527775,1378594800,60.0
2013,9,8,0,0,117.4,117.5,116.598,116.598,58.0054916,1378598400,60.0
2013,9,8,1,0,117.79,117.79,117.79,117.79,0.03,1378602000,60.0
2013,9,8,2,0,117.8,117.8,117.308,117.308,1.7107095,1378605600,60.0
2013,9,8,3,0,118.39,118.391,118.299,118.391,5.3715529,1378609200,120.0
2013,9,8,4,0,117.309,117.309,117.309,117.309,0.028541900000000005,1378612800,60.0
2013,9,8,5,1,117.499,117.787,117.499,117.787,0.3691232,1378616460,180.0
2013,9,8,6,0,117.379,117.379,116.991,116.991,0.4531446,1378620000,540.0
2013,9,8,7,3,117.79,117.79,117.79,117.79,0.8009999999999999,1378623780,240.0
2013,9,8,8,1,117.179,117.179,117.179,117.179,0.0829167,1378627260,180.0
2013,9,8,9,6,117.786,117.786,117.786,117.786,4.499685,1378631160,660.0
2013,9,8,10,2,117.508,117.508,117.491,117.491,0.04021265,1378634520,240.0
2013,9,8,11,0,117.6,117.6,117.6,117.6,0.8,1378638000,180.0
2013,9,8,12,0,117.412,117.412,117.411,117.411,0.5,1378641600,120.0
2013,9,8,13,11,117.602,117.602,117.602,117.602,0.0793378,1378645860,840.0
2013,9,8,14,0,117.521,117.521,117.521,117.521,0.0190804,1378648800,120.0
2013,9,8,15,3,117.488,117.488,117.298,117.3,2.1328407000000005,1378652580,720.0
2013,9,8,16,1,116.864,116.864,116.864,116.864,0.8610204,1378656060,180.0
2013,9,8,17,2,117.7,117.7,117.7,117.7,1.0,1378659720,300.0
2013,9,8,18,0,117.312,117.312,117.311,117.311,0.1325019,1378663200,300.0
2013,9,8,19,0,116.626,116.626,116.626,116.626,0.24817310000000006,1378666800,60.0
2013,9,8,20,0,116.498,116.5,116.498,116.5,1.3779,1378670400,60.0
2013,9,8,21,0,116.097,116.097,115.51,116.094,5.0461316,1378674000,60.0
2013,9,8,22,0,114.795,114.795,114.795,114.795,0.149143,1378677600,60.0
2013,9,8,23,1,116.197,116.197,116.197,116.197,0.172,1378681260,120.0
2013,9,9,0,0,115.611,115.612,115.335,115.335,1.8657145,1378684800,60.0
2013,9,9,1,0,115.46,115.9,115.46,115.9,0.09931763,1378688400,60.0
2013,9,9,2,1,115.479,115.489,115.479,115.489,1.3221648,1378692060,180.0
2013,9,9,3,0,114.9,115.0,114.9,115.0,3.0433442000000004,1378695600,120.0
2013,9,9,4,1,115.6,115.6,115.6,115.6,0.0119042,1378699260,120.0
2013,9,9,5,0,115.0,115.0,115.0,115.0,0.55,1378702800,60.0
2013,9,9,6,0,114.541,114.998,114.533,114.533,16.412954,1378706400,60.0
2013,9,9,7,0,114.57,114.57,114.57,114.57,0.0537195,1378710000,60.0
2013,9,9,8,0,114.88,114.88,114.81,114.81,1.5,1378713600,60.0
2013,9,9,9,1,115.763,115.763,115.763,115.763,0.480962,1378717260,300.0
2013,9,9,10,1,115.304,115.304,115.304,115.304,0.5084417,1378720860,180.0
2013,9,9,11,7,115.03,115.03,115.03,115.03,0.086758,1378724820,840.0
2013,9,9,12,2,115.699,115.699,115.3,115.3,0.2856581,1378728120,240.0
2013,9,9,13,4,115.002,115.002,115.002,115.002,0.1965,1378731840,480.0
2013,9,9,14,0,115.0,115.0,115.0,115.0,5.9229930999999985,1378735200,60.0
2013,9,9,15,1,114.8,114.8,114.8,114.8,0.1196381,1378738860,120.0
2013,9,9,16,1,114.785,114.785,114.785,114.785,0.157101,1378742460,180.0
2013,9,9,17,1,115.0,115.0,115.0,115.0,6.5664855,1378746060,180.0
2013,9,9,18,0,115.05,115.05,114.705,115.05,1.4243405,1378749600,60.0
2013,9,9,19,0,115.0,115.0,115.0,115.0,0.0103259,1378753200,60.0
2013,9,9,20,2,115.36,115.36,115.36,115.36,0.173,1378756920,180.0
2013,9,9,21,0,116.25,116.25,116.25,116.25,1.1099998,1378760400,60.0
2013,9,9,22,0,116.25,116.25,116.25,116.25,0.1,1378764000,60.0
2013,9,9,23,0,116.852,117.499,116.81,117.499,53.960519,1378767600,60.0
2013,9,10,0,0,119.664,120.48,119.664,120.48,208.6725756,1378771200,60.0
2013,9,10,1,0,120.0,120.087,120.0,120.087,1.159722,1378774800,60.0
2013,9,10,2,0,119.441,119.441,119.371,119.371,1.9423167,1378778400,60.0
2013,9,10,3,0,119.8,119.8,119.8,119.8,0.6510619000000001,1378782000,60.0
2013,9,10,4,0,120.1,120.1,120.1,120.1,0.502909,1378785600,60.0
2013,9,10,5,0,120.64,120.64,120.62,120.64,0.891799,1378789200,60.0
2013,9,10,6,0,119.99,119.99,119.99,119.99,0.215015,1378792800,60.0
2013,9,10,7,0,119.209,119.209,119.209,119.209,0.1,1378796400,120.0
2013,9,10,8,0,118.643,118.643,118.579,118.579,4.9225141,1378800000,180.0
2013,9,10,9,0,119.923,119.934,119.923,119.934,1.227816,1378803600,120.0
2013,9,10,10,0,120.1,120.1,120.1,120.1,0.0232054,1378807200,60.0
2013,9,10,11,0,120.022,120.022,120.022,120.022,0.01,1378810800,300.0
2013,9,10,12,0,120.247,120.249,120.241,120.241,0.15498374,1378814400,240.0
2013,9,10,13,1,119.884,119.895,119.884,119.895,0.0311313,1378818060,120.0
2013,9,10,14,2,119.992,119.992,119.829,119.829,3.90569,1378821720,240.0
2013,9,10,15,0,120.55,120.61,120.55,120.61,4.9332238,1378825200,60.0
2013,9,10,16,0,120.499,121.0,120.499,121.0,7.7269993,1378828800,240.0
2013,9,10,17,0,120.8,120.8,120.777,120.777,0.3524066,1378832400,60.0
2013,9,10,18,0,121.86,121.88,121.86,121.88,2.7328857,1378836000,60.0
2013,9,10,19,0,121.8,121.8,121.6,121.6,1.2917393999999998,1378839600,60.0
2013,9,10,20,4,121.347,121.347,120.798,120.798,0.06435729999999999,1378843440,300.0
2013,9,10,21,0,121.7,121.9,121.7,121.9,13.0831831,1378846800,60.0
2013,9,10,22,0,120.652,120.652,120.61,120.61,1.037953,1378850400,60.0
2013,9,10,23,0,120.999,120.999,120.512,120.512,20.8102608,1378854000,60.0
2013,9,11,0,0,120.266,120.266,120.266,120.266,0.549431,1378857600,60.0
2013,9,11,1,0,120.601,120.988,120.601,120.988,0.1762521,1378861200,60.0
2013,9,11,2,0,120.605,120.607,120.604,120.604,7.5102600000000015,1378864800,60.0
2013,9,11,3,0,120.001,120.82,120.001,120.82,0.785749,1378868400,60.0
2013,9,11,4,0,119.931,120.0,119.931,120.0,1.8625999,1378872000,120.0
2013,9,11,5,0,120.113,120.113,120.113,120.113,0.0182127,1378875600,60.0
2013,9,11,6,0,119.996,119.996,119.46,119.46,2.40157,1378879200,60.0
2013,9,11,7,3,119.997,119.997,119.997,119.997,0.110504,1378882980,240.0
2013,9,11,8,0,119.967,119.967,119.967,119.967,0.0128081,1378886400,60.0
2013,9,11,9,1,119.465,119.465,119.465,119.465,0.4960606,1378890060,420.0
2013,9,11,10,0,119.99,120.0,119.48,119.99,108.09832189,1378893600,60.0
2013,9,11,11,2,119.87,120.0,119.87,120.0,0.6417406,1378897320,420.0
2013,9,11,12,6,119.99,119.999,119.99,119.999,16.64699,1378901160,540.0
2013,9,11,13,0,119.777,119.777,119.777,119.777,0.21331,1378904400,120.0
2013,9,11,14,0,117.999,117.999,117.667,117.998,9.5257454,1378908000,60.0
2013,9,11,15,0,118.0,118.0,117.6,118.0,3.5137292,1378911600,60.0
2013,9,11,16,1,118.423,118.587,118.423,118.587,2.339285,1378915260,360.0
2013,9,11,17,0,118.566,118.566,118.544,118.544,1.09335,1378918800,60.0
2013,9,11,18,0,121.265,121.265,121.265,121.265,0.156682,1378922400,60.0
2013,9,11,19,0,120.5,120.5,120.466,120.5,2.1778397000000003,1378926000,60.0
2013,9,11,20,0,119.178,119.687,119.178,119.687,1.18249753,1378929600,60.0
2013,9,11,21,0,120.538,120.644,120.029,120.029,1.7627738000000002,1378933200,60.0
2013,9,11,22,0,119.69,119.69,119.69,119.69,0.34,1378936800,60.0
2013,9,11,23,0,122.29,122.5,122.29,122.5,38.8549818,1378940400,120.0
2013,9,12,0,0,122.601,122.96,122.601,122.96,2.332548,1378944000,60.0
2013,9,12,1,0,123.167,123.167,123.09,123.09,0.5896615,1378947600,60.0
2013,9,12,2,0,122.998,122.999,122.9,122.9,7.0254796000000015,1378951200,60.0
2013,9,12,3,0,122.15,122.15,122.15,122.15,0.2443428,1378954800,60.0
2013,9,12,4,0,122.5,122.5,122.5,122.5,0.35898,1378958400,60.0
2013,9,12,5,0,121.8,121.8,121.8,121.8,0.435946,1378962000,60.0
2013,9,12,6,1,122.001,122.001,122.0,122.0,10.000022,1378965660,180.0
2013,9,12,7,0,122.22,122.22,122.22,122.22,0.016,1378969200,60.0
2013,9,12,8,0,123.065,123.065,123.065,123.065,0.0437172,1378972800,60.0
2013,9,12,9,0,123.949,124.0,123.744,124.0,1.0899998,1378976400,60.0
2013,9,12,10,0,123.621,123.621,123.621,123.621,0.1102,1378980000,240.0
2013,9,12,11,0,123.9,123.9,123.9,123.9,0.1,1378983600,60.0
2013,9,12,12,0,123.9,123.9,123.9,123.9,5.94054,1378987200,180.0
2013,9,12,13,1,124.5,124.5,124.5,124.5,0.5515433000000001,1378990860,180.0
2013,9,12,14,2,124.111,124.111,124.11,124.11,1.9108668,1378994520,240.0
2013,9,12,15,7,123.894,123.896,123.894,123.896,1.4498238,1378998420,600.0
2013,9,12,16,2,124.0,124.0,124.0,124.0,0.2496,1379001720,180.0
2013,9,12,17,1,123.347,123.7,123.0,123.7,30.1243461,1379005260,300.0
2013,9,12,18,0,123.25,123.25,123.25,123.25,0.7322953000000001,1379008800,120.0
2013,9,12,19,0,123.011,123.011,123.0,123.0,0.6645398,1379012400,120.0
2013,9,12,20,1,123.679,123.679,123.679,123.679,0.645219,1379016060,240.0
2013,9,12,21,0,123.48,123.48,123.48,123.48,0.10426295,1379019600,120.0
2013,9,12,22,1,123.25,123.25,123.25,123.25,0.13155999999999998,1379023260,120.0
2013,9,12,23,0,123.901,123.901,123.901,123.901,0.0107,1379026800,120.0
2013,9,13,0,0,124.19,124.378,124.19,124.378,5.976787,1379030400,60.0
2013,9,13,1,0,124.21,124.21,124.21,124.21,0.4,1379034000,240.0
2013,9,13,2,0,124.2,124.2,124.2,124.2,2.713498,1379037600,60.0
2013,9,13,3,0,124.567,124.568,124.55,124.568,1.08389601,1379041200,120.0
2013,9,13,4,0,123.94,123.94,123.94,123.94,0.39184,1379044800,60.0
2013,9,13,5,0,123.9,124.0,123.9,124.0,0.1020061,1379048400,180.0
2013,9,13,6,0,124.07,124.07,124.07,124.07,0.5060100000000001,1379052000,60.0
2013,9,13,7,1,124.48,124.48,124.48,124.48,0.01,1379055660,180.0
2013,9,13,8,10,123.55,123.968,123.55,123.968,0.4311210999999999,1379059800,660.0
2013,9,13,9,0,123.39,123.39,122.6,122.6,27.90443283,1379062800,60.0
2013,9,13,10,0,123.4,123.4,123.4,123.4,1.252,1379066400,60.0
2013,9,13,11,0,122.604,122.604,122.604,122.604,0.591182,1379070000,60.0
2013,9,13,12,0,124.48,124.566,124.48,124.566,36.73101079999999,1379073600,60.0
2013,9,13,13,0,124.0,124.0,124.0,124.0,0.073,1379077200,180.0
2013,9,13,14,3,123.902,123.902,123.8,123.8,5.100732,1379080980,240.0
2013,9,13,15,0,124.0,124.0,124.0,124.0,0.27591152,1379084400,60.0
2013,9,13,16,0,123.8,123.8,123.8,123.8,0.6099998000000001,1379088000,60.0
2013,9,13,17,3,123.55,123.55,123.55,123.55,1.96312,1379091780,600.0
2013,9,13,18,0,123.999,123.999,123.999,123.999,0.766129,1379095200,120.0
2013,9,13,19,1,123.648,123.648,123.648,123.648,1.69448,1379098860,120.0
2013,9,13,20,1,123.701,123.825,123.7,123.825,1.6877141,1379102460,180.0
2013,9,13,21,0,123.699,123.7,123.4,123.4,4.778757,1379106000,180.0
2013,9,13,22,3,123.502,123.502,123.502,123.502,0.110285,1379109780,300.0
2013,9,13,23,0,124.4,124.4,124.4,124.4,1.889303,1379113200,60.0
2013,9,14,0,0,124.249,124.249,124.249,124.249,0.36,1379116800,60.0
2013,9,14,1,0,124.5,124.5,124.5,124.5,0.7403,1379120400,60.0
2013,9,14,2,2,124.499,124.499,124.499,124.499,0.15261170000000002,1379124120,180.0
2013,9,14,3,0,124.256,124.3,124.256,124.3,0.4999997000000001,1379127600,120.0
2013,9,14,4,0,124.537,124.95,124.531,124.95,0.93435,1379131200,60.0
2013,9,14,5,0,124.897,124.897,124.896,124.896,4.398381,1379134800,60.0
2013,9,14,6,0,124.474,124.474,124.474,124.474,0.49,1379138400,60.0
2013,9,14,7,3,124.876,124.876,124.876,124.876,0.6,1379142180,240.0
2013,9,14,8,1,124.384,124.4,124.1,124.1,0.362421,1379145660,540.0
2013,9,14,9,2,124.75,124.75,124.75,124.75,1.17785,1379149320,300.0
2013,9,14,10,7,124.151,124.151,124.113,124.113,1.8932263,1379153220,1260.0
2013,9,14,11,0,124.301,124.301,124.203,124.203,0.82155439,1379156400,120.0
2013,9,14,12,1,124.8,124.8,124.8,124.8,0.0490986,1379160060,300.0
2013,9,14,13,0,124.35,124.801,124.35,124.801,2.12313917,1379163600,120.0
2013,9,14,14,6,124.389,124.389,124.263,124.264,0.30560761,1379167560,780.0
2013,9,14,15,0,124.27,124.27,124.27,124.27,1.20983,1379170800,60.0
2013,9,14,16,1,124.8,124.8,124.3,124.3,0.1427809,1379174460,120.0
2013,9,14,17,0,124.555,124.555,124.555,124.555,2.01559,1379178000,60.0
2013,9,14,18,0,124.7,124.7,124.7,124.7,0.0136,1379181600,60.0
2013,9,14,19,0,124.414,124.414,124.414,124.414,0.38,1379185200,60.0
2013,9,14,20,1,124.987,124.987,124.987,124.987,0.0762971,1379188860,480.0
2013,9,14,21,0,124.366,124.366,124.366,124.366,0.0331,1379192400,60.0
2013,9,14,22,0,124.485,124.485,124.485,124.485,3.4267199999999995,1379196000,120.0
2013,9,14,23,0,124.11,124.483,124.105,124.105,8.45512421,1379199600,60.0
2013,9,15,0,0,124.399,124.399,124.399,124.399,0.374,1379203200,120.0
2013,9,15,1,5,124.3,124.3,124.2,124.2,0.2837,1379207100,360.0
2013,9,15,2,2,124.399,124.399,124.399,124.399,2.27618,1379210520,240.0
2013,9,15,3,1,123.805,123.805,123.805,123.805,0.017222400000000002,1379214060,180.0
2013,9,15,4,0,123.68,123.68,123.45,123.45,0.9754218,1379217600,120.0
2013,9,15,5,0,123.27,123.27,123.27,123.27,0.10483,1379221200,120.0
2013,9,15,6,0,123.1,123.1,123.1,123.1,0.196625,1379224800,60.0
2013,9,15,7,5,123.199,123.199,123.199,123.199,0.1,1379228700,540.0
2013,9,15,8,2,123.699,123.699,123.699,123.699,0.4921680000000001,1379232120,240.0
2013,9,15,9,5,123.786,123.788,123.786,123.788,0.1,1379235900,420.0
2013,9,15,10,0,122.972,122.972,122.972,122.972,0.02,1379239200,120.0
2013,9,15,11,1,122.905,122.905,122.9,122.901,0.36341705,1379242860,180.0
2013,9,15,12,0,122.89,122.89,122.89,122.89,0.4419,1379246400,120.0
2013,9,15,13,1,122.41,122.41,122.41,122.41,0.555616,1379250060,180.0
2013,9,15,14,0,121.7,121.7,121.7,121.7,0.2847944000000001,1379253600,60.0
2013,9,15,15,1,121.989,121.99,121.989,121.99,0.4875473,1379257260,120.0
2013,9,15,16,5,122.147,122.147,122.147,122.147,0.0200741,1379261100,420.0
2013,9,15,17,2,121.896,121.988,121.896,121.988,0.23000003,1379264520,180.0
2013,9,15,18,1,123.094,123.37,123.094,123.37,5.9501225999999985,1379268060,240.0
2013,9,15,19,1,122.841,122.841,122.841,122.841,0.0125698,1379271660,120.0
2013,9,15,20,0,122.8,122.8,122.8,122.8,0.3698,1379275200,180.0
2013,9,15,21,0,123.999,123.999,123.999,123.999,0.020685,1379278800,60.0
2013,9,15,22,2,123.439,123.439,123.0,123.0,0.3969619,1379282520,240.0
2013,9,15,23,0,123.35,123.5,123.349,123.49,1.4126025,1379286000,60.0
2013,9,16,0,0,123.204,123.204,123.204,123.204,0.0250915,1379289600,120.0
2013,9,16,1,3,123.419,123.719,123.321,123.321,0.0668452,1379293380,360.0
2013,9,16,2,4,123.487,123.487,123.487,123.487,0.0442975,1379297040,420.0
2013,9,16,3,1,123.389,123.399,123.389,123.399,4.833067,1379300460,120.0
2013,9,16,4,0,123.3,123.32,122.821,122.821,6.3299149,1379304000,180.0
2013,9,16,5,1,123.595,123.595,123.595,123.595,0.58024,1379307660,180.0
2013,9,16,6,4,123.6,123.6,123.6,123.6,0.226876,1379311440,300.0
2013,9,16,7,0,123.018,123.018,123.018,123.018,0.0759631,1379314800,120.0
2013,9,16,8,1,123.439,123.439,123.439,123.439,0.05,1379318460,120.0
2013,9,16,9,0,123.6,123.6,123.6,123.6,1.950001,1379322000,60.0
2013,9,16,10,0,123.51,123.699,123.51,123.699,0.5875195,1379325600,240.0
2013,9,16,11,0,123.86,123.95,123.86,123.95,0.2715539,1379329200,60.0
2013,9,16,12,2,124.0,124.0,124.0,124.0,0.0584988,1379332920,180.0
2013,9,16,13,0,124.071,124.071,123.734,123.734,1.177526,1379336400,60.0
2013,9,16,14,0,123.55,123.78,123.55,123.78,2.0,1379340000,60.0
2013,9,16,15,0,123.799,123.8,123.799,123.8,1.7276436999999998,1379343600,180.0
2013,9,16,16,0,124.4,124.4,124.4,124.4,0.105759,1379347200,60.0
2013,9,16,17,0,124.299,124.4,124.299,124.4,1.2226784,1379350800,60.0
2013,9,16,18,0,124.0,124.0,124.0,124.0,0.15359,1379354400,180.0
2013,9,16,19,1,124.2,124.2,124.2,124.2,0.915402,1379358060,120.0
2013,9,16,20,0,123.702,123.702,123.702,123.702,0.06297280000000001,1379361600,60.0
2013,9,16,21,0,123.899,123.901,123.899,123.901,3.102115,1379365200,60.0
2013,9,16,22,2,123.898,123.898,123.898,123.898,0.7737,1379368920,240.0
2013,9,16,23,0,123.8,123.8,123.68,123.68,1.2920003,1379372400,240.0
2013,9,17,0,0,123.6,123.6,123.6,123.6,0.1247164,1379376000,60.0
2013,9,17,1,1,123.99,123.99,123.99,123.99,0.5,1379379660,180.0
2013,9,17,2,0,124.159,124.16,124.159,124.16,0.37078,1379383200,60.0
2013,9,17,3,0,124.3,124.3,124.3,124.3,0.14,1379386800,60.0
2013,9,17,4,0,123.9,123.99,123.9,123.99,100.9205,1379390400,60.0
2013,9,17,5,0,124.809,124.856,124.809,124.856,0.54590005,1379394000,240.0
2013,9,17,6,1,123.901,123.901,123.901,123.901,0.026896100000000003,1379397660,240.0
2013,9,17,7,1,123.938,123.938,123.938,123.938,0.242057,1379401260,240.0
2013,9,17,8,2,123.939,123.939,123.939,123.939,0.12,1379404920,180.0
2013,9,17,9,0,124.0,124.0,123.999,123.999,3.63206,1379408400,180.0
2013,9,17,10,0,124.1,124.498,124.1,124.498,1.867434,1379412000,120.0
2013,9,17,11,1,124.3,124.3,124.3,124.3,0.0337125,1379415660,420.0
2013,9,17,12,0,124.478,124.478,124.478,124.478,0.15472218,1379419200,120.0
2013,9,17,13,1,124.598,124.598,124.598,124.598,0.011,1379422860,180.0
2013,9,17,14,2,124.829,124.829,124.829,124.829,0.0903895,1379426520,180.0
2013,9,17,15,0,124.048,124.048,124.048,124.048,0.02,1379430000,60.0
2013,9,17,16,0,123.9,123.9,123.9,123.9,0.0247325,1379433600,60.0
2013,9,17,17,0,123.911,124.1,123.911,123.911,0.2028944,1379437200,60.0
2013,9,17,18,3,124.3,124.398,124.3,124.398,0.190919,1379440980,240.0
2013,9,17,19,0,124.0,124.0,124.0,124.0,1.7066,1379444400,60.0
2013,9,17,20,0,124.4,124.768,124.4,124.768,1.710889,1379448000,60.0
2013,9,17,21,0,124.104,124.104,124.1,124.1,0.49999968,1379451600,60.0
2013,9,17,22,1,124.38,124.385,124.38,124.385,1.0678530000000002,1379455260,180.0
2013,9,17,23,0,124.384,124.384,124.384,124.384,0.355951,1379458800,60.0
2013,9,18,0,0,124.49,124.49,124.49,124.49,0.0801603,1379462400,180.0
2013,9,18,1,0,124.355,124.355,124.355,124.355,0.1082817,1379466000,60.0
2013,9,18,2,0,124.66,124.7,124.66,124.7,5.0218968,1379469600,120.0
2013,9,18,3,0,124.8,124.808,124.75,124.808,14.999999300000002,1379473200,60.0
2013,9,18,4,0,125.0,125.0,124.978,124.999,23.6535284,1379476800,60.0
2013,9,18,5,2,124.979,124.997,124.979,124.997,7.2719511,1379480520,720.0
2013,9,18,6,1,124.99,124.99,124.99,124.99,3.3554660000000003,1379484060,120.0
2013,9,18,7,2,124.95,124.95,124.95,124.95,1.0,1379487720,180.0
2013,9,18,8,1,124.979,124.99,124.979,124.99,49.2617343,1379491260,120.0
2013,9,18,9,1,124.98,124.98,124.98,124.98,0.01,1379494860,180.0
2013,9,18,10,0,124.999,125.0,124.999,125.0,1.12041006,1379498400,60.0
2013,9,18,11,3,124.92,124.92,124.92,124.92,0.0105116,1379502180,240.0
2013,9,18,12,0,124.9,124.9,124.6,124.6,7.000004400000001,1379505600,180.0
2013,9,18,13,0,125.24,125.24,125.24,125.24,0.16399999999999998,1379509200,120.0
2013,9,18,14,0,124.8,124.8,124.8,124.8,1.65e-05,1379512800,180.0
2013,9,18,15,2,125.01,125.01,125.01,125.01,0.2672454,1379516520,420.0
2013,9,18,16,0,124.879,124.879,124.858,124.858,0.14000020000000002,1379520000,60.0
2013,9,18,17,1,125.0,125.0,125.0,125.0,0.285768,1379523660,180.0
2013,9,18,18,2,124.85,125.0,124.81,125.0,5.7991595,1379527320,180.0
2013,9,18,19,0,125.05,125.35,125.05,125.35,1.3547252,1379530800,60.0
2013,9,18,20,4,125.35,125.35,125.35,125.35,0.264839,1379534640,300.0
2013,9,18,21,1,124.91,124.91,124.91,124.91,0.76,1379538060,180.0
2013,9,18,22,0,124.927,125.3,124.927,125.3,0.9446972,1379541600,60.0
2013,9,18,23,1,124.981,124.981,124.981,124.981,0.5,1379545260,180.0
2013,9,19,0,3,125.09,125.09,125.09,125.09,2.0,1379548980,240.0
2013,9,19,1,0,125.2,125.2,125.2,125.2,1.0,1379552400,120.0
2013,9,19,2,0,124.81,124.81,124.81,124.81,0.0494336,1379556000,240.0
2013,9,19,3,0,124.9,125.17,124.9,125.17,0.0354434,1379559600,60.0
2013,9,19,4,0,125.602,125.602,125.49,125.49,0.5,1379563200,60.0
2013,9,19,5,1,125.639,125.641,125.639,125.641,20.00001,1379566860,120.0
2013,9,19,6,1,125.6,125.6,125.6,125.6,0.2943,1379570460,120.0
2013,9,19,7,0,125.205,125.641,125.152,125.152,0.5584821,1379574000,60.0
2013,9,19,8,0,125.62,125.62,125.08,125.08,0.5875119000000001,1379577600,60.0
2013,9,19,9,3,125.0,125.0,124.3,124.3,143.0577836,1379581380,600.0
2013,9,19,10,7,124.9,124.9,124.9,124.9,5.0,1379585220,900.0
2013,9,19,11,0,124.9,124.9,124.9,124.9,1.0,1379588400,240.0
2013,9,19,12,0,124.99,124.99,124.99,124.99,0.609328,1379592000,60.0
2013,9,19,13,0,124.989,124.989,124.989,124.989,1.66118,1379595600,180.0
2013,9,19,14,0,124.989,124.989,124.989,124.989,0.01,1379599200,60.0
2013,9,19,15,0,124.998,125.0,124.998,125.0,0.950516,1379602800,60.0
2013,9,19,16,0,124.94,124.94,124.94,124.94,0.0400192,1379606400,180.0
2013,9,19,17,0,124.93,124.93,124.93,124.93,0.242124,1379610000,120.0
2013,9,19,18,1,124.51,124.94,124.51,124.94,1.0949545,1379613660,120.0
2013,9,19,19,0,123.969,123.969,123.969,123.969,11.27158,1379617200,60.0
2013,9,19,20,3,124.18,124.18,124.17,124.17,0.3986046,1379620980,420.0
2013,9,19,21,0,124.55,124.55,124.15,124.15,0.106149,1379624400,180.0
2013,9,19,22,0,124.15,124.15,124.15,124.15,0.07508619999999999,1379628000,60.0
2013,9,19,23,0,124.45,124.45,124.45,124.45,1.330056,1379631600,60.0
2013,9,20,0,0,124.78,124.781,124.78,124.781,0.3426,1379635200,60.0
2013,9,20,1,0,124.01,124.01,124.01,124.01,1.00392,1379638800,60.0
2013,9,20,2,0,122.128,122.72,122.12,122.72,2.4042547,1379642400,60.0
2013,9,20,3,0,122.204,122.204,122.204,122.204,6.2,1379646000,60.0
2013,9,20,4,0,122.541,122.599,122.541,122.591,1.0614427,1379649600,60.0
2013,9,20,5,1,123.788,123.788,123.788,123.788,0.02,1379653260,120.0
2013,9,20,6,0,123.153,123.224,123.153,123.22,0.6196,1379656800,60.0
2013,9,20,7,0,122.558,122.558,122.55,122.558,2.3802683,1379660400,60.0
2013,9,20,8,2,122.942,122.965,122.942,122.965,1.54471,1379664120,180.0
2013,9,20,9,1,120.899,120.91,120.899,120.91,18.4906045,1379667660,120.0
2013,9,20,10,0,121.628,121.7,121.625,121.7,0.76133422,1379671200,60.0
2013,9,20,11,0,120.999,121.856,120.999,121.856,1.17706,1379674800,60.0
2013,9,20,12,0,121.28,121.499,121.28,121.499,0.5,1379678400,60.0
2013,9,20,13,0,121.659,121.672,121.659,121.671,4.0000001,1379682000,60.0
2013,9,20,14,0,121.99,121.99,121.99,121.99,10.0,1379685600,60.0
2013,9,20,15,0,122.231,122.231,121.531,121.531,1.877896,1379689200,60.0
2013,9,20,16,0,122.542,122.598,121.883,121.883,2.88488994,1379692800,60.0
2013,9,20,17,0,121.904,121.905,121.901,121.901,1.0407,1379696400,60.0
2013,9,20,18,0,120.804,120.804,120.5,120.7,46.753339200000006,1379700000,60.0
2013,9,20,19,0,122.124,122.125,122.1,122.125,1.375,1379703600,60.0
2013,9,20,20,1,122.9,122.965,122.9,122.965,1.7308785,1379707260,240.0
2013,9,20,21,0,123.2,123.2,122.954,122.964,6.2443373,1379710800,60.0
2013,9,20,22,0,122.904,122.904,122.9,122.904,0.2139493,1379714400,120.0
2013,9,20,23,0,123.5,123.694,123.5,123.694,0.3892858,1379718000,60.0
2013,9,21,0,0,120.46,121.276,120.331,120.331,8.05211439,1379721600,60.0
2013,9,21,1,0,121.235,121.767,120.84,120.844,8.51407715,1379725200,60.0
2013,9,21,2,1,120.963,120.963,120.963,120.963,0.0473744,1379728860,120.0
2013,9,21,3,0,121.65,121.65,121.65,121.65,1.5700021999999998,1379732400,60.0
2013,9,21,4,0,121.674,121.674,121.674,121.674,0.6999999,1379736000,60.0
2013,9,21,5,1,121.8,122.324,121.8,122.324,0.07670779999999999,1379739660,120.0
2013,9,21,6,0,121.52,121.52,121.5,121.5,0.4243,1379743200,120.0
2013,9,21,7,2,121.99,121.996,121.99,121.996,1.0546096,1379746920,360.0
2013,9,21,8,0,121.5,121.5,121.5,121.5,0.1583989,1379750400,60.0
2013,9,21,9,0,121.116,121.116,121.116,121.116,1.1344024,1379754000,60.0
2013,9,21,10,3,121.555,121.99,121.555,121.99,57.9999533,1379757780,780.0
2013,9,21,11,1,121.72,121.72,121.72,121.72,0.372742,1379761260,240.0
2013,9,21,12,0,121.399,121.4,121.399,121.4,2.3531347,1379764800,60.0
2013,9,21,13,7,120.82,120.82,120.82,120.82,0.1979141,1379768820,480.0
2013,9,21,14,0,120.811,120.811,120.811,120.811,0.5534399999999999,1379772000,480.0
2013,9,21,15,4,120.811,120.811,120.811,120.811,3.922,1379775840,300.0
2013,9,21,16,2,120.811,120.811,120.811,120.811,0.8663318000000001,1379779320,180.0
2013,9,21,17,0,120.814,121.0,120.811,121.0,4.4249513,1379782800,60.0
2013,9,21,18,1,121.407,121.411,121.407,121.411,0.2349,1379786460,120.0
2013,9,21,19,0,121.1,121.1,121.1,121.1,0.28957,1379790000,60.0
2013,9,21,20,0,121.879,121.974,121.879,121.974,5.290964,1379793600,60.0
2013,9,21,21,0,121.846,121.846,121.846,121.846,0.02,1379797200,60.0
2013,9,21,22,1,121.988,121.988,121.575,121.575,0.222849,1379800860,180.0
2013,9,21,23,0,121.977,121.977,121.479,121.479,0.2369152,1379804400,60.0
2013,9,22,0,1,121.188,121.192,121.188,121.192,0.07503009,1379808060,120.0
2013,9,22,1,2,121.31,121.31,121.31,121.31,3.8934804,1379811720,180.0
2013,9,22,2,0,121.45,121.45,121.45,121.45,2.0,1379815200,120.0
2013,9,22,3,0,121.879,121.889,121.879,121.889,3.938598,1379818800,60.0
2013,9,22,4,0,121.6,121.6,121.5,121.5,230.0929607,1379822400,180.0
2013,9,22,5,0,121.999,121.999,121.999,121.999,1.0889335,1379826000,60.0
2013,9,22,6,0,121.694,121.695,121.694,121.695,0.2179996,1379829600,120.0
2013,9,22,7,1,121.48,121.48,121.48,121.48,0.662425,1379833260,120.0
2013,9,22,8,1,121.6,121.6,121.6,121.6,0.130261,1379836860,180.0
2013,9,22,9,4,121.37,121.37,121.37,121.37,0.204,1379840640,300.0
2013,9,22,10,0,121.683,121.687,121.183,121.687,0.4841932,1379844000,180.0
2013,9,22,11,0,121.743,121.743,121.743,121.743,0.1625679,1379847600,60.0
2013,9,22,12,1,121.55,121.644,121.55,121.644,2.29258,1379851260,120.0
2013,9,22,13,3,121.48,121.484,120.803,120.803,4.7749354,1379854980,420.0
2013,9,22,14,2,121.069,121.069,121.069,121.069,0.129226,1379858520,300.0
2013,9,22,15,0,120.864,120.864,120.864,120.864,1.0499996,1379862000,60.0
2013,9,22,16,0,121.6,121.6,121.546,121.546,0.539149,1379865600,60.0
2013,9,22,17,1,121.171,121.171,121.171,121.171,0.0167231,1379869260,120.0
2013,9,22,18,0,121.207,121.207,121.207,121.207,0.181529,1379872800,180.0
2013,9,22,19,0,121.137,121.498,121.137,121.498,0.3296,1379876400,180.0
2013,9,22,20,2,120.71,120.71,120.71,120.71,1.355993,1379880120,240.0
2013,9,22,21,1,121.125,121.126,121.125,121.126,0.771543,1379883660,120.0
2013,9,22,22,0,120.519,121.31,120.519,121.31,0.11,1379887200,60.0
2013,9,22,23,1,121.183,121.183,121.183,121.183,0.26,1379890860,120.0
2013,9,23,0,0,121.44,121.44,121.44,121.44,0.1096,1379894400,60.0
2013,9,23,1,2,121.274,121.274,121.001,121.001,0.491675,1379898120,180.0
2013,9,23,2,0,121.97,122.004,121.97,122.004,1.2801744,1379901600,60.0
2013,9,23,3,1,122.0,122.09,122.0,122.09,3.8280006,1379905260,240.0
2013,9,23,4,0,121.401,121.401,121.401,121.401,0.01015,1379908800,120.0
2013,9,23,5,0,121.0,121.0,121.0,121.0,0.718654,1379912400,60.0
2013,9,23,6,0,121.5,121.5,121.5,121.5,0.11,1379916000,60.0
2013,9,23,7,1,121.031,121.048,120.9,121.048,1.54109413,1379919660,120.0
2013,9,23,8,0,121.021,121.021,121.021,121.021,0.0597951,1379923200,60.0
2013,9,23,9,0,121.685,121.7,121.685,121.7,0.82989799,1379926800,180.0
2013,9,23,10,1,122.0,122.0,122.0,122.0,4.424965,1379930460,240.0
2013,9,23,11,1,121.738,121.738,121.738,121.738,0.0692529,1379934060,120.0
2013,9,23,12,0,121.7,121.7,121.7,121.7,0.2040717,1379937600,120.0
2013,9,23,13,0,122.19,122.19,122.19,122.19,0.0654711,1379941200,60.0
2013,9,23,14,0,122.0,122.0,122.0,122.0,0.14,1379944800,120.0
2013,9,23,15,0,122.0,122.0,122.0,122.0,2.0,1379948400,120.0
2013,9,23,16,2,121.997,121.997,121.997,121.997,0.142,1379952120,240.0
2013,9,23,17,2,121.75,121.75,121.75,121.75,0.124,1379955720,180.0
2013,9,23,18,0,121.7,121.7,121.7,121.7,0.0489934,1379959200,120.0
2013,9,23,19,0,122.0,122.0,122.0,122.0,0.75725,1379962800,120.0
2013,9,23,20,0,121.284,121.78,121.284,121.78,0.1192672,1379966400,120.0
2013,9,23,21,0,121.25,121.25,121.25,121.25,0.1075,1379970000,60.0
2013,9,23,22,0,121.4,121.4,121.4,121.4,0.01,1379973600,60.0
2013,9,23,23,1,121.3,121.3,120.701,120.701,5.3802002999999985,1379977260,120.0
2013,9,24,0,0,121.5,121.798,120.71,120.71,34.993222,1379980800,60.0
2013,9,24,1,0,121.393,121.394,121.393,121.394,1.252505,1379984400,60.0
2013,9,24,2,0,121.719,121.72,121.719,121.72,0.06910980000000001,1379988000,60.0
2013,9,24,3,0,121.0,121.36,120.74,121.0,8.0708166,1379991600,60.0
2013,9,24,4,0,121.0,121.0,121.0,121.0,0.56,1379995200,120.0
2013,9,24,5,0,120.701,120.701,120.701,120.701,0.178245,1379998800,60.0
2013,9,24,6,1,120.59,120.6,120.59,120.6,4.5474519,1380002460,120.0
2013,9,24,7,1,120.528,120.98,120.528,120.98,1.83819,1380006060,120.0
2013,9,24,8,0,120.802,120.802,120.01,120.708,4.581327099999998,1380009600,60.0
2013,9,24,9,0,120.886,120.886,120.277,120.277,0.1378567,1380013200,60.0
2013,9,24,10,0,120.999,120.999,120.999,120.999,0.0430478,1380016800,60.0
2013,9,24,11,0,121.03,121.03,120.81,120.81,0.417973,1380020400,60.0
2013,9,24,12,1,121.2,121.288,121.2,121.288,0.9907732,1380024060,240.0
2013,9,24,13,0,121.279,121.28,121.279,121.279,1.9544211,1380027600,360.0
2013,9,24,14,0,120.81,120.81,120.81,120.81,11.3787543,1380031200,120.0
2013,9,24,15,1,120.81,120.81,120.81,120.81,1.0,1380034860,120.0
2013,9,24,16,0,120.9,121.0,120.9,121.0,1.0539393,1380038400,120.0
2013,9,24,17,2,120.511,120.511,120.51,120.51,0.869677,1380042120,180.0
2013,9,24,18,0,120.0,120.0,120.0,120.0,5.849997599999999,1380045600,60.0
2013,9,24,19,1,120.1,120.1,120.1,120.1,0.420842,1380049260,120.0
2013,9,24,20,0,119.992,119.998,119.992,119.998,0.9,1380052800,60.0
2013,9,24,21,2,120.199,120.199,120.199,120.199,1.668408,1380056520,180.0
2013,9,24,22,0,120.384,120.41,120.384,120.41,0.6005125,1380060000,60.0
2013,9,24,23,0,120.685,120.685,120.522,120.522,3.3593219,1380063600,60.0
2013,9,25,0,1,120.992,120.992,120.601,120.601,2.0917963,1380067260,240.0
2013,9,25,1,0,121.0,121.0,120.999,121.0,1.8979494,1380070800,240.0
2013,9,25,2,0,121.0,121.0,120.54,120.57,1.12404247,1380074400,180.0
2013,9,25,3,1,121.397,121.397,121.397,121.397,0.292,1380078060,120.0
2013,9,25,4,1,121.0,121.0,121.0,121.0,5.303994,1380081660,360.0
2013,9,25,5,0,121.0,121.0,121.0,121.0,30.2599804,1380085200,60.0
2013,9,25,6,1,121.449,121.449,121.449,121.449,0.1,1380088860,360.0
2013,9,25,7,2,121.45,121.45,121.45,121.45,0.13767,1380092520,360.0
2013,9,25,8,5,121.008,121.008,121.001,121.001,0.0654245,1380096300,360.0
2013,9,25,9,4,121.726,121.726,121.726,121.726,0.20133270000000006,1380099840,300.0
2013,9,25,10,0,121.9,121.9,121.726,121.726,2.839179,1380103200,60.0
2013,9,25,11,7,121.743,121.936,121.743,121.936,0.355,1380107220,480.0
2013,9,25,12,1,122.199,122.2,122.199,122.2,23.283738,1380110460,180.0
2013,9,25,13,0,122.123,122.123,122.123,122.123,0.241332,1380114000,60.0
2013,9,25,14,0,122.644,122.644,122.644,122.644,0.2468473,1380117600,60.0
2013,9,25,15,0,123.16,123.16,123.16,123.16,0.0543464,1380121200,60.0
2013,9,25,16,0,122.381,122.5,122.381,122.381,11.474867800000002,1380124800,60.0
2013,9,25,17,0,122.2,122.388,122.2,122.388,6.1546704000000005,1380128400,60.0
2013,9,25,18,0,122.756,122.756,122.756,122.756,0.01,1380132000,60.0
2013,9,25,19,1,122.923,122.923,122.759,122.759,0.8783979999999999,1380135660,120.0
2013,9,25,20,0,122.755,122.755,122.755,122.755,0.116085,1380139200,60.0
2013,9,25,21,0,123.01,123.01,123.01,123.01,0.3105348,1380142800,60.0
2013,9,25,22,0,122.14,122.42,122.14,122.42,0.75285407,1380146400,60.0
2013,9,25,23,0,122.717,122.747,122.717,122.747,0.12,1380150000,60.0
2013,9,26,0,5,122.982,122.982,122.982,122.982,0.329,1380153900,420.0
2013,9,26,1,0,122.865,122.891,122.787,122.787,1.8506,1380157200,60.0
2013,9,26,2,0,122.509,122.999,122.509,122.999,2.67315307,1380160800,240.0
2013,9,26,3,1,122.551,122.551,122.453,122.453,1.185,1380164460,120.0
2013,9,26,4,0,122.61,122.955,122.61,122.955,3.714397,1380168000,60.0
2013,9,26,5,3,122.936,122.936,122.402,122.934,0.540125,1380171780,300.0
2013,9,26,6,1,122.989,122.989,122.611,122.989,1.706743,1380175260,120.0
2013,9,26,7,0,122.352,122.352,122.31,122.31,3.380001,1380178800,120.0
2013,9,26,8,0,122.414,122.414,122.414,122.414,0.238027,1380182400,180.0
2013,9,26,9,0,122.554,122.554,122.554,122.554,0.9967272,1380186000,60.0
2013,9,26,10,4,122.416,122.416,122.415,122.415,0.410803,1380189840,300.0
2013,9,26,11,2,122.89,122.89,122.889,122.889,0.02201043,1380193320,180.0
2013,9,26,12,2,122.209,122.209,122.209,122.209,0.037000000000000005,1380196920,240.0
2013,9,26,13,1,122.311,122.311,122.3,122.3,5.468999,1380200460,120.0
2013,9,26,14,0,123.0,123.0,122.98,123.0,7.1867208,1380204000,300.0
2013,9,26,15,1,123.13,123.13,123.13,123.13,0.28494899999999995,1380207660,300.0
2013,9,26,16,2,122.681,122.681,122.681,122.681,0.18,1380211320,180.0
2013,9,26,17,0,122.25,122.25,122.25,122.25,0.7,1380214800,60.0
2013,9,26,18,0,122.6,122.6,122.6,122.6,0.011,1380218400,120.0
2013,9,26,19,1,122.914,122.914,122.421,122.421,0.206,1380222060,180.0
2013,9,26,20,0,122.23,122.23,122.23,122.23,0.3670000000000001,1380225600,60.0
2013,9,26,21,0,122.22,122.22,122.11,122.22,9.66207734,1380229200,60.0
2013,9,26,22,0,122.21,122.21,122.21,122.21,0.2862464,1380232800,60.0
2013,9,26,23,0,122.45,122.45,122.45,122.45,3.14799,1380236400,180.0
2013,9,27,0,0,122.4,122.4,122.4,122.4,1.381358,1380240000,120.0
2013,9,27,1,0,122.01,122.475,122.01,122.1,0.4472925999999999,1380243600,120.0
2013,9,27,2,0,121.743,121.747,121.668,121.747,0.2759995,1380247200,180.0
2013,9,27,3,0,121.979,121.979,121.979,121.979,1.5422,1380250800,120.0
2013,9,27,4,3,121.99,121.99,121.99,121.99,1.09069,1380254580,240.0
2013,9,27,5,0,122.75,122.75,122.75,122.75,0.5,1380258000,60.0
2013,9,27,6,0,122.561,122.566,122.561,122.565,0.2279179,1380261600,60.0
2013,9,27,7,0,122.66,122.66,122.66,122.66,0.0242885,1380265200,120.0
2013,9,27,8,0,122.168,122.7,122.168,122.7,9.42649,1380268800,60.0
2013,9,27,9,6,122.223,122.778,121.761,122.777,28.4479872,1380272760,420.0
2013,9,27,10,0,122.799,122.799,122.73,122.73,0.335,1380276000,240.0
2013,9,27,11,1,122.85,122.85,122.85,122.85,5.4184502,1380279660,240.0
2013,9,27,12,0,122.425,122.425,122.424,122.425,0.5860529999999999,1380283200,60.0
2013,9,27,13,4,122.96,122.96,122.96,122.96,0.0929,1380287040,480.0
2013,9,27,14,2,122.5,122.5,122.5,122.5,0.1713319,1380290520,300.0
2013,9,27,15,3,122.79,122.79,122.79,122.79,0.2321,1380294180,240.0
2013,9,27,16,1,123.0,123.415,122.8,122.8,8.765507000000001,1380297660,120.0
2013,9,27,17,1,122.909,122.909,122.909,122.909,0.42,1380301260,120.0
2013,9,27,18,0,122.398,122.398,122.379,122.379,0.34068853,1380304800,60.0
2013,9,27,19,3,123.09,123.09,122.619,122.619,0.9230464,1380308580,240.0
2013,9,27,20,0,122.989,123.0,122.903,122.907,2.858535,1380312000,60.0
2013,9,27,21,0,122.8,122.8,122.6,122.6,5.9475133,1380315600,60.0
2013,9,27,22,0,122.235,122.236,122.235,122.236,0.837025,1380319200,60.0
2013,9,27,23,0,122.51,122.51,122.51,122.51,0.5921476,1380322800,60.0
2013,9,28,0,0,122.766,123.213,122.766,123.213,0.041,1380326400,120.0
2013,9,28,1,0,122.79,122.8,122.508,122.79,9.3044995,1380330000,60.0
2013,9,28,2,0,122.74,122.79,122.244,122.248,6.2541432,1380333600,60.0
2013,9,28,3,0,123.22,123.22,123.22,123.22,0.180534,1380337200,120.0
2013,9,28,4,0,123.35,123.35,123.35,123.35,0.35705,1380340800,60.0
2013,9,28,5,0,122.894,122.95,122.894,122.95,2.8553234,1380344400,120.0
2013,9,28,6,0,122.64,122.64,122.64,122.64,0.07400000000000001,1380348000,60.0
2013,9,28,7,0,122.705,123.328,122.705,123.328,0.503304,1380351600,60.0
2013,9,28,8,1,123.0,123.0,123.0,123.0,0.13445410000000002,1380355260,480.0
2013,9,28,9,1,122.801,123.0,122.74,122.99,4.9003212,1380358860,120.0
2013,9,28,10,7,122.732,122.732,122.732,122.732,0.032,1380362820,480.0
2013,9,28,11,0,123.3,123.3,123.3,123.3,0.0149793,1380366000,60.0
2013,9,28,12,0,122.2,122.799,122.1,122.181,5.2130205,1380369600,60.0
2013,9,28,13,0,123.106,123.148,122.667,123.148,3.262877,1380373200,60.0
2013,9,28,14,2,123.15,123.366,123.15,123.3,4.5064425,1380376920,300.0
2013,9,28,15,4,123.351,123.4,123.351,123.4,4.60813581,1380380640,300.0
2013,9,28,16,0,122.83,122.834,122.826,122.826,0.651898,1380384000,60.0
2013,9,28,17,0,123.393,123.393,122.84,122.84,1.121,1380387600,180.0
2013,9,28,18,0,123.469,123.478,123.469,123.469,3.6630409,1380391200,60.0
2013,9,28,19,3,123.478,123.478,123.478,123.478,0.07593810000000001,1380394980,420.0
2013,9,28,20,0,123.39,123.39,122.89,123.389,0.4768,1380398400,60.0
2013,9,28,21,1,122.74,122.74,122.74,122.74,0.2342823,1380402060,120.0
2013,9,28,22,0,122.6,122.6,122.6,122.6,3.41,1380405600,60.0
2013,9,28,23,1,122.754,122.754,122.754,122.754,0.244899,1380409260,120.0
2013,9,29,0,0,123.22,123.22,123.22,123.22,0.327129,1380412800,60.0
2013,9,29,1,0,123.38,123.38,123.38,123.38,0.171,1380416400,60.0
2013,9,29,2,0,123.3,123.3,123.3,123.3,0.0128776,1380420000,60.0
2013,9,29,3,1,123.437,123.439,123.437,123.439,0.0348567,1380423660,240.0
2013,9,29,4,0,123.494,123.494,123.494,123.494,0.048100300000000006,1380427200,60.0
2013,9,29,5,1,123.599,123.599,123.599,123.599,0.1798039,1380430860,180.0
2013,9,29,6,1,123.638,123.69,123.638,123.69,0.5493139,1380434460,120.0
2013,9,29,7,3,123.697,123.698,123.45,123.698,1.7223518,1380438180,240.0
2013,9,29,8,4,123.7,123.7,123.4,123.4,0.7399669,1380441840,300.0
2013,9,29,9,0,123.6,123.6,123.6,123.6,0.06,1380445200,120.0
2013,9,29,10,3,123.102,123.102,123.102,123.102,0.2,1380448980,240.0
2013,9,29,11,0,123.168,123.168,123.168,123.168,0.123,1380452400,120.0
2013,9,29,12,0,123.7,123.7,123.7,123.7,0.01,1380456000,300.0
2013,9,29,13,0,123.65,123.65,123.65,123.65,1.94946,1380459600,60.0
2013,9,29,14,0,123.21,123.21,123.21,123.21,0.01,1380463200,60.0
2013,9,29,15,0,123.7,123.7,123.7,123.7,0.01,1380466800,180.0
2013,9,29,16,0,123.869,123.869,123.869,123.869,0.01,1380470400,120.0
2013,9,29,17,0,123.41,123.41,123.41,123.41,2.79838,1380474000,120.0
2013,9,29,18,0,123.999,123.999,123.999,123.999,7.560002000000001,1380477600,60.0
2013,9,29,19,0,124.37,124.37,124.37,124.37,0.163,1380481200,60.0
2013,9,29,20,0,124.2,124.2,124.2,124.2,0.5,1380484800,60.0
2013,9,29,21,0,124.369,124.37,124.369,124.37,4.4874,1380488400,60.0
2013,9,29,22,0,124.332,124.338,124.332,124.338,0.035,1380492000,300.0
2013,9,29,23,0,124.439,124.449,124.439,124.439,0.2803216,1380495600,60.0
2013,9,30,0,0,124.49,124.498,124.49,124.498,2.3201818,1380499200,60.0
2013,9,30,1,0,124.79,124.79,124.79,124.79,0.01,1380502800,180.0
2013,9,30,2,2,124.128,124.228,124.128,124.228,0.02,1380506520,180.0
2013,9,30,3,0,123.948,123.948,123.9,123.9,0.17,1380510000,60.0
2013,9,30,4,0,123.7,123.7,123.7,123.7,0.117287,1380513600,120.0
2013,9,30,5,0,124.0,124.0,123.504,123.504,0.267507,1380517200,60.0
2013,9,30,6,0,123.774,123.774,123.501,123.501,6.026655,1380520800,120.0
2013,9,30,7,0,123.2,123.2,123.2,123.2,0.07078150000000001,1380524400,300.0
2013,9,30,8,0,123.79,123.79,123.79,123.79,0.01,1380528000,120.0
2013,9,30,9,0,123.401,123.401,122.903,123.01,25.608026,1380531600,60.0
2013,9,30,10,0,123.211,123.499,123.211,123.499,0.03634,1380535200,300.0
2013,9,30,11,0,122.32,122.49,122.32,122.49,0.06,1380538800,60.0
2013,9,30,12,0,123.874,123.874,123.874,123.874,0.01,1380542400,180.0
2013,9,30,13,0,123.867,123.867,123.867,123.867,0.01,1380546000,60.0
2013,9,30,14,0,123.5,123.5,123.5,123.5,0.01,1380549600,300.0
2013,9,30,15,0,123.69,123.69,123.689,123.689,0.02002,1380553200,180.0
2013,9,30,16,0,123.75,123.75,123.75,123.75,0.01,1380556800,300.0
2013,9,30,17,0,123.311,123.699,123.311,123.699,0.0458,1380560400,60.0
2013,9,30,18,0,123.001,123.001,123.001,123.001,0.02002,1380564000,60.0
2013,9,30,19,0,122.829,122.83,122.829,122.83,1.034574,1380567600,60.0
2013,9,30,20,0,122.889,122.889,122.889,122.889,1.44310247,1380571200,60.0
2013,9,30,21,0,122.9,122.901,122.9,122.901,0.5577973,1380574800,60.0
2013,9,30,22,0,123.47,123.47,123.47,123.47,0.01,1380578400,60.0
2013,9,30,23,0,122.824,123.369,122.824,123.369,0.26002070000000005,1380582000,60.0
2013,10,1,0,0,122.825,123.13,122.202,122.217,11.95537227,1380585600,60.0
2013,10,1,1,2,123.0,123.0,122.9,122.9,2.1884248,1380589320,180.0
2013,10,1,2,0,122.394,122.394,122.394,122.394,0.0438144,1380592800,60.0
2013,10,1,3,0,122.252,122.252,122.064,122.064,3.9395989,1380596400,120.0
2013,10,1,4,0,122.745,122.749,122.0,122.0,24.9952917,1380600000,120.0
2013,10,1,5,0,122.5,122.999,122.5,122.999,0.0926386,1380603600,60.0
2013,10,1,6,0,123.501,123.501,123.16,123.346,53.4048382,1380607200,60.0
2013,10,1,7,0,123.21,123.32,123.21,123.32,4.5576443,1380610800,60.0
2013,10,1,8,0,123.1,123.1,123.001,123.001,0.35,1380614400,180.0
2013,10,1,9,5,123.0,123.0,123.0,123.0,0.096861,1380618300,480.0
2013,10,1,10,0,123.132,123.529,123.132,123.529,1.0036126,1380621600,120.0
2013,10,1,11,1,123.279,123.287,123.279,123.287,6.0,1380625260,540.0
2013,10,1,12,1,123.287,123.287,123.287,123.287,0.31,1380628860,120.0
2013,10,1,13,0,122.92,122.92,122.92,122.92,2.59718,1380632400,120.0
2013,10,1,14,1,122.9,122.9,122.9,122.9,20.467748,1380636060,120.0
2013,10,1,15,0,122.725,122.725,122.717,122.717,0.0764567,1380639600,60.0
2013,10,1,16,0,123.321,123.321,123.01,123.321,3.034568,1380643200,180.0
2013,10,1,17,0,123.4,123.6,123.4,123.6,0.1308908,1380646800,60.0
2013,10,1,18,1,123.43,123.93,123.41,123.93,4.596464,1380650460,120.0
2013,10,1,19,0,123.402,123.99,123.402,123.99,25.0108423,1380654000,60.0
2013,10,1,20,0,123.575,123.575,123.575,123.575,0.8685200000000001,1380657600,60.0
2013,10,1,21,0,124.126,124.126,123.37,123.37,0.189718,1380661200,60.0
2013,10,1,22,1,123.699,123.699,123.699,123.699,0.011,1380664860,120.0
2013,10,1,23,0,123.8,124.4,123.8,124.4,1.3218518999999995,1380668400,60.0
2013,10,2,0,1,123.5,123.524,123.5,123.524,2.8609068,1380672060,120.0
2013,10,2,1,0,123.489,123.489,123.489,123.489,0.0282076,1380675600,60.0
2013,10,2,2,0,124.2,124.2,124.0,124.0,0.7894329999999999,1380679200,60.0
2013,10,2,3,0,124.2,124.2,124.2,124.2,11.0,1380682800,60.0
2013,10,2,4,3,123.9,124.014,123.9,124.014,1.0865007,1380686580,240.0
2013,10,2,5,1,123.998,123.998,123.998,123.998,0.0648434,1380690060,120.0
2013,10,2,6,0,123.899,123.899,123.899,123.899,0.0065656,1380693600,60.0
2013,10,2,7,0,124.288,124.488,123.776,123.776,2.6069849,1380697200,120.0
2013,10,2,8,4,123.724,123.724,123.724,123.724,0.06529497,1380701040,300.0
2013,10,2,9,0,123.747,123.747,123.747,123.747,0.0111988,1380704400,60.0
2013,10,2,10,0,124.291,124.291,124.291,124.291,0.10073,1380708000,60.0
2013,10,2,11,1,123.786,123.786,123.625,123.786,0.761951,1380711660,360.0
2013,10,2,12,0,124.233,124.233,124.233,124.233,0.24,1380715200,60.0
2013,10,2,13,0,123.62,123.62,123.62,123.62,0.1,1380718800,240.0
2013,10,2,14,3,124.19,124.19,124.19,124.19,0.156,1380722580,240.0
2013,10,2,15,0,123.61,123.61,123.61,123.61,2.707014,1380726000,60.0
2013,10,2,16,1,124.189,124.189,124.189,124.189,0.35991300000000004,1380729660,300.0
2013,10,2,17,1,124.0,124.0,124.0,124.0,0.8282200000000001,1380733260,120.0
2013,10,2,18,1,123.999,124.0,123.999,124.0,6.34,1380736860,300.0
2013,10,2,19,0,123.8,123.8,123.8,123.8,0.7514006,1380740400,60.0
2013,10,2,20,0,123.87,123.99,123.87,123.99,0.262033,1380744000,120.0
2013,10,2,21,0,124.0,124.0,124.0,124.0,0.936598,1380747600,60.0
2013,10,2,22,3,123.97,123.97,123.608,123.608,0.3449575,1380751380,240.0
2013,10,2,23,1,124.209,124.214,124.209,124.214,3.5665667,1380754860,120.0
2013,10,3,0,1,124.1,124.219,124.1,124.219,0.215,1380758460,120.0
2013,10,3,1,0,122.6,122.7,122.4,122.5,104.2541408,1380762000,60.0
2013,10,3,2,0,115.021,115.956,114.98,114.98,76.006098,1380765600,60.0
2013,10,3,3,0,82.09200000000001,85.499,75.0,79.663,254.07164075,1380769200,60.0
2013,10,3,4,0,107.49,107.49,106.79,107.49,23.2463767,1380772800,60.0
2013,10,3,5,0,104.0,104.1,103.999,104.0,13.58644136,1380776400,60.0
2013,10,3,6,0,107.0,107.0,106.651,106.651,0.1501995,1380780000,60.0
2013,10,3,7,0,99.256,100.002,99.256,100.002,18.6553742,1380783600,60.0
2013,10,3,8,0,96.742,97.0,96.742,97.0,1.14554301,1380787200,60.0
2013,10,3,9,0,101.808,102.0,101.808,102.0,2.361383,1380790800,60.0
2013,10,3,10,1,100.55,100.55,100.0,100.404,8.875796300000003,1380794460,120.0
2013,10,3,11,0,103.182,103.204,103.182,103.204,0.447583,1380798000,60.0
2013,10,3,12,0,105.201,105.201,105.201,105.201,0.0132,1380801600,60.0
2013,10,3,13,1,108.673,108.674,108.022,108.022,2.8535417,1380805260,120.0
2013,10,3,14,0,108.105,108.105,107.985,107.985,30.513656,1380808800,60.0
2013,10,3,15,1,109.79,109.99,109.79,109.99,6.684889,1380812460,120.0
2013,10,3,16,1,108.892,108.892,108.4,108.402,3.101959,1380816060,120.0
2013,10,3,17,0,110.1,110.4,110.1,110.4,6.311140900000002,1380819600,120.0
2013,10,3,18,0,109.497,109.497,109.497,109.497,0.397088,1380823200,60.0
2013,10,3,19,1,108.78,108.78,108.682,108.682,1.6284521,1380826860,240.0
2013,10,3,20,1,106.8,106.8,106.748,106.748,0.454348,1380830460,240.0
2013,10,3,21,1,107.0,107.0,107.0,107.0,0.0427588,1380834060,120.0
2013,10,3,22,0,108.2,108.2,107.648,108.2,9.2050614,1380837600,60.0
2013,10,3,23,0,107.998,107.998,107.998,107.998,0.107145,1380841200,60.0
2013,10,4,0,0,110.5,110.5,110.5,110.5,0.02,1380844800,120.0
2013,10,4,1,0,116.065,116.065,116.065,116.065,0.5378224,1380848400,60.0
2013,10,4,2,0,113.2,114.0,113.2,114.0,158.4749687,1380852000,60.0
2013,10,4,3,0,114.65,114.65,114.6,114.6,5.6020038,1380855600,60.0
2013,10,4,4,0,115.501,115.501,115.501,115.501,1.6802400000000002,1380859200,60.0
2013,10,4,5,0,115.846,115.846,115.846,115.846,0.26899399,1380862800,120.0
2013,10,4,6,0,116.368,116.368,115.789,115.789,0.82713665,1380866400,60.0
2013,10,4,7,1,115.0,115.0,114.6,114.6,1.2306591999999998,1380870060,120.0
2013,10,4,8,1,115.444,115.444,115.444,115.444,0.06739869999999999,1380873660,120.0
2013,10,4,9,0,115.224,115.23,115.224,115.23,0.405516,1380877200,60.0
2013,10,4,10,6,115.832,115.832,115.832,115.832,0.2096298,1380881160,420.0
2013,10,4,11,0,116.882,116.883,116.6,116.883,1.55592036,1380884400,60.0
2013,10,4,12,0,116.783,116.783,116.783,116.783,0.504998,1380888000,60.0
2013,10,4,13,1,116.878,116.878,116.878,116.878,0.02,1380891660,240.0
2013,10,4,14,0,116.501,116.501,116.501,116.501,0.149797,1380895200,120.0
2013,10,4,15,2,116.254,116.254,116.254,116.254,0.45,1380898920,360.0
2013,10,4,16,0,116.899,116.899,116.899,116.899,2.13826,1380902400,60.0
2013,10,4,17,4,116.53,116.53,116.53,116.53,0.0168987,1380906240,540.0
2013,10,4,18,0,117.0,117.0,117.0,117.0,3.97,1380909600,60.0
2013,10,4,19,1,118.0,118.0,118.0,118.0,0.100998,1380913260,120.0
2013,10,4,20,0,118.6,118.6,118.0,118.23,4.6447962,1380916800,60.0
2013,10,4,21,0,120.3,120.3,120.3,120.3,0.415998,1380920400,60.0
2013,10,4,22,0,120.553,120.66,119.951,120.592,13.20749157,1380924000,60.0
2013,10,4,23,0,120.0,120.1,120.0,120.1,0.460135,1380927600,60.0
2013,10,5,0,0,120.2,120.248,120.2,120.248,2.21993,1380931200,60.0
2013,10,5,1,0,119.5,119.5,119.5,119.5,3.73031,1380934800,60.0
2013,10,5,2,0,117.54,117.95,117.54,117.55,2.4604806,1380938400,60.0
2013,10,5,3,1,119.47,119.47,119.469,119.469,5.1375368,1380942060,120.0
2013,10,5,4,0,119.724,119.724,119.24,119.24,13.239552,1380945600,60.0
2013,10,5,5,0,117.749,117.767,117.595,117.767,0.12562764,1380949200,60.0
2013,10,5,6,0,119.47,119.47,119.47,119.47,5.470063,1380952800,60.0
2013,10,5,7,0,119.185,119.245,119.185,119.245,1.5000048,1380956400,60.0
2013,10,5,8,0,119.5,119.5,119.5,119.5,0.25,1380960000,60.0
2013,10,5,9,11,119.3,119.3,119.3,119.3,0.51,1380964260,720.0
2013,10,5,10,0,119.526,119.922,119.526,119.922,16.927010100000004,1380967200,180.0
2013,10,5,11,1,119.6,119.6,119.6,119.6,0.25,1380970860,120.0
2013,10,5,12,4,119.899,119.899,119.51,119.51,0.1234411,1380974640,300.0
2013,10,5,13,0,119.691,119.691,119.691,119.691,0.06,1380978000,60.0
2013,10,5,14,2,119.5,119.5,119.1,119.1,5.502103,1380981720,240.0
2013,10,5,15,0,119.311,119.311,119.31,119.31,2.21305,1380985200,60.0
2013,10,5,16,0,119.231,119.358,119.231,119.358,0.060338,1380988800,60.0
2013,10,5,17,1,119.5,119.5,119.5,119.5,0.3406194,1380992460,120.0
2013,10,5,18,0,119.169,119.17,119.169,119.17,0.8551549999999999,1380996000,60.0
2013,10,5,19,0,119.301,119.301,119.159,119.159,1.0499994,1380999600,120.0
2013,10,5,20,1,119.818,119.966,119.818,119.966,0.7291181,1381003260,120.0
2013,10,5,21,1,119.531,119.531,119.27,119.27,0.192,1381006860,120.0
2013,10,5,22,1,119.573,119.573,119.573,119.573,2.547017,1381010460,180.0
2013,10,5,23,0,119.89,119.89,119.89,119.89,0.179,1381014000,300.0
2013,10,6,0,0,119.42,119.42,119.42,119.42,0.56,1381017600,180.0
2013,10,6,1,4,119.42,119.42,119.42,119.42,0.398166,1381021440,360.0
2013,10,6,2,0,119.3,119.3,119.3,119.3,0.0958903,1381024800,60.0
2013,10,6,3,4,119.41,119.41,119.41,119.41,0.02,1381028640,420.0
2013,10,6,4,0,119.06,119.06,119.06,119.06,0.3533875,1381032000,60.0
2013,10,6,5,0,119.396,119.396,119.396,119.396,2.01223,1381035600,60.0
2013,10,6,6,0,119.02,119.4,119.02,119.4,0.3760996,1381039200,60.0
2013,10,6,7,0,119.415,119.415,119.399,119.4,6.273926,1381042800,60.0
2013,10,6,8,1,119.419,119.419,119.419,119.419,0.08,1381046460,180.0
2013,10,6,9,2,119.124,119.124,119.124,119.124,0.083133,1381050120,180.0
2013,10,6,10,0,118.941,118.941,118.58,118.58,14.0556913,1381053600,120.0
2013,10,6,11,0,119.315,119.315,119.315,119.315,0.07669119999999999,1381057200,540.0
2013,10,6,12,1,119.294,119.294,119.294,119.294,0.2,1381060860,420.0
2013,10,6,13,0,119.24,119.24,119.24,119.24,0.0523778,1381064400,300.0
2013,10,6,14,6,119.05,119.05,119.05,119.05,0.084,1381068360,420.0
2013,10,6,15,0,118.701,119.155,118.701,119.155,0.17314129999999994,1381071600,120.0
2013,10,6,16,4,119.114,119.114,119.114,119.114,0.0933058,1381075440,300.0
2013,10,6,17,0,118.907,118.907,118.907,118.907,0.0056,1381078800,60.0
2013,10,6,18,1,119.16,119.399,119.16,119.399,9.9999983,1381082460,120.0
2013,10,6,19,0,119.3,119.3,119.3,119.3,0.06605130000000001,1381086000,120.0
2013,10,6,20,1,119.375,119.378,119.375,119.378,2.0389060000000003,1381089660,180.0
2013,10,6,21,0,119.42,119.42,119.42,119.42,0.43,1381093200,60.0
2013,10,6,22,0,118.915,118.92,118.915,118.92,0.44042175,1381096800,60.0
2013,10,6,23,1,119.389,119.39,119.049,119.049,0.6581235,1381100460,240.0
2013,10,7,0,0,118.7,119.38,118.6,118.6,3.95401797,1381104000,60.0
2013,10,7,1,1,118.6,118.6,118.6,118.6,0.4864189999999999,1381107660,120.0
2013,10,7,2,0,118.89,118.89,118.89,118.89,0.0499674,1381111200,60.0
2013,10,7,3,0,118.98,119.006,118.98,119.006,0.05732722,1381114800,60.0
2013,10,7,4,0,119.346,119.346,119.346,119.346,1.3,1381118400,60.0
2013,10,7,5,2,119.202,119.202,119.202,119.202,0.0654923,1381122120,180.0
2013,10,7,6,0,119.343,119.344,119.343,119.344,4.4,1381125600,240.0
2013,10,7,7,1,119.223,119.223,119.223,119.223,0.01,1381129260,180.0
2013,10,7,8,1,119.499,119.499,119.499,119.499,0.011042,1381132860,120.0
2013,10,7,9,1,119.61,119.61,119.61,119.61,0.01,1381136460,120.0
2013,10,7,10,0,119.8,119.8,119.8,119.8,0.2493334,1381140000,300.0
2013,10,7,11,0,119.499,119.499,119.499,119.499,0.0525569,1381143600,120.0
2013,10,7,12,1,119.5,119.5,119.5,119.5,0.0989812,1381147260,120.0
2013,10,7,13,0,119.7,119.7,119.699,119.699,0.112677,1381150800,60.0
2013,10,7,14,1,119.971,119.971,119.971,119.971,0.56,1381154460,120.0
2013,10,7,15,0,119.48,119.48,119.461,119.461,0.26735683,1381158000,60.0
2013,10,7,16,2,119.392,119.392,119.392,119.392,0.0445272,1381161720,180.0
2013,10,7,17,0,120.1,120.1,120.1,120.1,1.23512726,1381165200,60.0
2013,10,7,18,0,120.022,120.022,120.009,120.022,0.3847011,1381168800,60.0
2013,10,7,19,0,121.06,121.497,121.001,121.497,0.6686551,1381172400,60.0
2013,10,7,20,0,121.23,121.23,121.2,121.2,0.308877,1381176000,60.0
2013,10,7,21,0,120.61,120.61,120.559,120.559,6.30146108,1381179600,60.0
2013,10,7,22,0,121.188,121.188,121.184,121.184,0.1308821,1381183200,60.0
2013,10,7,23,0,121.13,121.304,121.114,121.114,5.371027,1381186800,60.0
2013,10,8,0,0,121.444,121.444,121.444,121.444,0.2629548,1381190400,180.0
2013,10,8,1,0,121.65,122.0,121.65,121.65,1.3571866,1381194000,60.0
2013,10,8,2,0,122.4,122.4,122.4,122.4,10.7266494,1381197600,60.0
2013,10,8,3,1,122.1,122.1,122.1,122.1,0.662856,1381201260,180.0
2013,10,8,4,0,121.95,122.0,121.95,122.0,1.6,1381204800,60.0
2013,10,8,5,0,122.5,122.5,122.5,122.5,12.0,1381208400,120.0
2013,10,8,6,0,121.931,121.931,121.72,121.735,35.3722836,1381212000,60.0
2013,10,8,7,0,121.853,121.853,121.35,121.35,6.4315788000000005,1381215600,60.0
2013,10,8,8,4,121.46,121.75,121.46,121.75,0.21379570000000006,1381219440,300.0
2013,10,8,9,0,121.25,121.251,121.25,121.25,5.785531,1381222800,60.0
2013,10,8,10,0,121.401,121.402,121.401,121.401,19.05153503,1381226400,60.0
2013,10,8,11,1,121.2,121.2,121.2,121.2,0.7498229999999999,1381230060,180.0
2013,10,8,12,2,121.587,121.587,121.587,121.587,1.05837007,1381233720,180.0
2013,10,8,13,0,121.329,121.74,121.329,121.74,5.89394678,1381237200,60.0
2013,10,8,14,4,122.199,122.63,122.199,122.63,3.6139135,1381241040,300.0
2013,10,8,15,0,121.79,122.13,121.79,122.13,3.4849418,1381244400,120.0
2013,10,8,16,0,121.733,122.0,121.733,122.0,0.232779,1381248000,60.0
2013,10,8,17,0,122.02,122.4,122.02,122.02,1.9224247,1381251600,120.0
2013,10,8,18,0,122.374,122.375,122.374,122.375,0.498,1381255200,60.0
2013,10,8,19,1,122.0,122.0,122.0,122.0,1.02,1381258860,480.0
2013,10,8,20,0,121.7,122.1,121.7,122.1,2.45516559,1381262400,60.0
2013,10,8,21,0,122.1,122.12,122.023,122.12,7.8715765,1381266000,60.0
2013,10,8,22,0,121.421,121.5,121.421,121.5,1.1115419,1381269600,60.0
2013,10,8,23,0,121.895,121.9,121.895,121.9,0.5908505999999999,1381273200,60.0
2013,10,9,0,0,122.0,122.0,122.0,122.0,0.01,1381276800,60.0
2013,10,9,1,0,121.999,122.0,121.6,122.0,22.5564784,1381280400,60.0
2013,10,9,2,0,121.504,122.21,121.504,122.21,25.0814901,1381284000,60.0
2013,10,9,3,0,122.118,122.118,122.118,122.118,0.04,1381287600,240.0
2013,10,9,4,0,122.0,122.0,122.0,122.0,0.0105169,1381291200,120.0
2013,10,9,5,0,122.37,122.37,122.37,122.37,0.28974,1381294800,60.0
2013,10,9,6,0,121.803,121.85,121.803,121.85,0.419,1381298400,120.0
2013,10,9,7,5,122.381,122.381,122.0,122.0,0.468562,1381302300,360.0
2013,10,9,8,0,121.994,121.994,121.994,121.994,1.6371041000000002,1381305600,60.0
2013,10,9,9,0,121.99,121.99,121.99,121.99,2.629,1381309200,120.0
2013,10,9,10,0,121.42,121.624,121.417,121.624,5.90302053,1381312800,60.0
2013,10,9,11,8,121.801,121.922,121.801,121.801,2.099998,1381316880,540.0
2013,10,9,12,0,121.5,122.09,121.417,122.09,4.95332925,1381320000,60.0
2013,10,9,13,0,122.329,122.4,122.099,122.099,13.369998,1381323600,120.0
2013,10,9,14,6,122.35,122.35,122.35,122.35,2.083,1381327560,480.0
2013,10,9,15,0,121.78,121.78,121.78,121.78,0.281145,1381330800,60.0
2013,10,9,16,0,121.781,121.781,121.78,121.78,5.978269999999998,1381334400,60.0
2013,10,9,17,0,122.495,122.495,122.495,122.495,3.27820004,1381338000,60.0
2013,10,9,18,0,122.375,122.569,122.1,122.1,3.7645232,1381341600,60.0
2013,10,9,19,0,122.18,122.45,122.18,122.18,1.84655814,1381345200,60.0
2013,10,9,20,0,122.01,122.01,121.825,121.825,4.78161983,1381348800,120.0
2013,10,9,21,0,122.0,122.488,122.0,122.488,0.8534493000000001,1381352400,60.0
2013,10,9,22,0,122.501,122.501,122.5,122.5,0.431385,1381356000,60.0
2013,10,9,23,0,122.9,123.29,122.9,123.29,1.7449116000000002,1381359600,60.0
2013,10,10,0,0,122.995,123.0,122.995,123.0,0.6789310000000001,1381363200,120.0
2013,10,10,1,0,122.74,123.2,122.74,122.9,2.8771423,1381366800,60.0
2013,10,10,2,0,123.54,123.54,123.1,123.1,3.7372995,1381370400,60.0
2013,10,10,3,0,122.902,123.0,122.902,122.902,1.47293181,1381374000,60.0
2013,10,10,4,0,123.5,123.7,123.21,123.7,4.583864299999999,1381377600,60.0
2013,10,10,5,2,123.201,123.201,123.2,123.2,9.2583,1381381320,180.0
2013,10,10,6,0,123.202,123.6,123.202,123.6,21.10600993,1381384800,60.0
2013,10,10,7,0,123.37,123.37,123.37,123.37,1.9484055,1381388400,60.0
2013,10,10,8,0,123.38,123.878,123.124,123.878,0.2680198,1381392000,60.0
2013,10,10,9,0,123.365,123.365,123.101,123.101,0.36507458,1381395600,180.0
2013,10,10,10,0,123.001,123.003,123.001,123.003,0.4873311,1381399200,60.0
2013,10,10,11,0,123.797,123.865,123.365,123.365,8.784715,1381402800,60.0
2013,10,10,12,1,124.484,124.484,123.999,123.999,0.6271,1381406460,240.0
2013,10,10,13,0,123.899,123.899,123.8,123.8,0.4548737,1381410000,60.0
2013,10,10,14,0,124.001,124.001,124.001,124.001,0.6314472,1381413600,120.0
2013,10,10,15,0,124.1,124.1,124.1,124.1,0.4038517,1381417200,60.0
2013,10,10,16,0,124.3,124.3,124.0,124.0,0.9637428,1381420800,60.0
2013,10,10,17,0,124.503,124.503,124.503,124.503,0.1975569,1381424400,60.0
2013,10,10,18,0,123.955,124.91,123.955,124.594,59.72820448,1381428000,60.0
2013,10,10,19,0,124.2,124.687,124.2,124.687,0.30575,1381431600,60.0
2013,10,10,20,0,124.0,124.0,124.0,124.0,1.0154876,1381435200,60.0
2013,10,10,21,3,123.957,123.959,123.457,123.459,3.7043073,1381438980,240.0
2013,10,10,22,1,123.47,123.8,123.301,123.7,0.9047211,1381442460,120.0
2013,10,10,23,0,123.661,123.999,123.661,123.661,30.925681800000003,1381446000,60.0
2013,10,11,0,0,123.301,123.301,123.301,123.301,0.1103031,1381449600,120.0
2013,10,11,1,0,123.65,124.193,123.547,123.547,19.19318448,1381453200,60.0
2013,10,11,2,1,123.36,123.36,123.301,123.301,1.451392,1381456860,120.0
2013,10,11,3,0,124.053,124.1,124.053,124.1,5.45650788,1381460400,60.0
2013,10,11,4,0,123.98,123.98,123.98,123.98,0.0402616,1381464000,480.0
2013,10,11,5,1,123.978,123.978,123.75,123.75,0.1164508,1381467660,120.0
2013,10,11,6,0,123.342,123.343,123.342,123.343,1.0031983,1381471200,60.0
2013,10,11,7,0,123.292,123.352,123.21,123.351,1.9097658,1381474800,60.0
2013,10,11,8,0,123.76,123.76,123.75,123.76,59.65850725,1381478400,60.0
2013,10,11,9,0,123.641,123.641,123.47,123.47,3.90999889,1381482000,60.0
2013,10,11,10,0,124.249,124.25,123.562,124.249,113.90600116,1381485600,60.0
2013,10,11,11,0,123.41,123.9,123.41,123.9,0.1443182,1381489200,60.0
2013,10,11,12,1,123.997,123.997,123.997,123.997,0.187925,1381492860,240.0
2013,10,11,13,0,123.8,123.8,123.8,123.8,0.0589877,1381496400,60.0
2013,10,11,14,1,123.242,123.242,123.242,123.242,0.0200251,1381500060,240.0
2013,10,11,15,0,123.5,123.819,123.21,123.819,22.8633559,1381503600,60.0
2013,10,11,16,0,123.5,123.5,123.5,123.5,0.03135,1381507200,60.0
2013,10,11,17,0,124.1,124.1,124.1,124.1,0.7042901,1381510800,60.0
2013,10,11,18,0,124.476,124.476,124.47,124.476,0.29994603,1381514400,300.0
2013,10,11,19,0,124.6,124.81,124.6,124.81,0.3757973,1381518000,60.0
2013,10,11,20,0,124.496,124.496,124.496,124.496,0.4882271,1381521600,60.0
2013,10,11,21,0,124.4,124.401,124.4,124.4,10.4247831,1381525200,120.0
2013,10,11,22,0,123.909,123.909,123.909,123.909,0.7513766,1381528800,60.0
2013,10,11,23,0,123.706,124.196,123.705,124.196,1.8252096,1381532400,60.0
2013,10,12,0,0,123.95,124.399,123.95,124.399,2.335401,1381536000,60.0
2013,10,12,1,0,124.487,124.487,124.487,124.487,0.584806,1381539600,60.0
2013,10,12,2,0,123.6,123.6,123.544,123.6,0.68118025,1381543200,60.0
2013,10,12,3,0,123.67,123.67,123.614,123.614,4.6208957,1381546800,60.0
2013,10,12,4,0,124.2,124.2,123.81,123.81,2.570337,1381550400,180.0
2013,10,12,5,4,123.73,123.73,123.73,123.73,0.05,1381554240,300.0
2013,10,12,6,0,123.73,123.73,123.73,123.73,0.1956935,1381557600,240.0
2013,10,12,7,0,123.8,123.8,123.8,123.8,0.0130074,1381561200,60.0
2013,10,12,8,0,123.76,123.76,123.6,123.6,84.90453659999999,1381564800,60.0
2013,10,12,9,1,123.713,123.713,123.713,123.713,0.06,1381568460,120.0
2013,10,12,10,8,124.248,124.248,124.248,124.248,0.0402425,1381572480,600.0
2013,10,12,11,2,124.01,124.01,124.01,124.01,0.02,1381575720,300.0
2013,10,12,12,3,124.12,124.347,124.12,124.347,0.558268,1381579380,420.0
2013,10,12,13,4,124.388,124.388,124.388,124.388,0.664,1381583040,540.0
2013,10,12,14,3,124.1,124.1,124.1,124.1,0.02,1381586580,600.0
2013,10,12,15,0,124.151,124.151,124.151,124.151,0.25,1381590000,60.0
2013,10,12,16,0,124.01,124.01,124.01,124.01,0.1,1381593600,60.0
2013,10,12,17,2,124.394,124.394,124.394,124.394,0.4199995,1381597320,420.0
2013,10,12,18,0,124.3,124.3,124.3,124.3,30.4883,1381600800,720.0
2013,10,12,19,0,124.3,124.3,124.3,124.3,0.34988,1381604400,120.0
2013,10,12,20,0,124.478,124.49,124.4,124.4,6.57226405,1381608000,180.0
2013,10,12,21,4,124.548,124.548,124.548,124.548,0.00924466,1381611840,300.0
2013,10,12,22,1,124.669,124.669,124.669,124.669,0.201,1381615260,120.0
2013,10,12,23,2,124.596,124.596,124.596,124.596,0.11291099999999997,1381618920,180.0
2013,10,13,0,0,124.684,124.7,124.6,124.6,11.893079,1381622400,60.0
2013,10,13,1,2,124.301,124.301,124.301,124.301,0.042099,1381626120,240.0
2013,10,13,2,1,124.85,124.85,124.85,124.85,0.381,1381629660,420.0
2013,10,13,3,1,124.907,124.907,124.907,124.907,0.19,1381633260,180.0
2013,10,13,4,0,124.45,124.45,124.45,124.45,0.1727265,1381636800,60.0
2013,10,13,5,1,124.931,124.931,124.931,124.931,0.805184,1381640460,180.0
2013,10,13,6,0,124.931,124.931,124.931,124.931,1.113009,1381644000,60.0
2013,10,13,7,0,124.945,124.945,124.945,124.945,0.38,1381647600,300.0
2013,10,13,8,0,124.99,124.99,124.483,124.99,0.48889657,1381651200,60.0
2013,10,13,9,1,124.977,124.981,124.977,124.981,25.4000034,1381654860,660.0
2013,10,13,10,1,124.981,124.981,124.981,124.981,0.14458,1381658460,180.0
2013,10,13,11,0,124.521,124.522,124.521,124.522,0.0281488,1381662000,60.0
2013,10,13,12,2,124.999,124.999,124.999,124.999,0.0705125,1381665720,180.0
2013,10,13,13,3,124.541,124.541,124.541,124.541,0.05,1381669380,240.0
2013,10,13,14,1,124.94,124.99,124.94,124.99,14.0000115,1381672860,240.0
2013,10,13,15,0,125.088,125.09,125.088,125.09,0.09682866,1381676400,120.0
2013,10,13,16,0,125.0,125.2,125.0,125.2,0.264579,1381680000,180.0
2013,10,13,17,8,125.005,125.005,125.005,125.005,0.2,1381684080,540.0
2013,10,13,18,0,125.495,125.5,125.495,125.5,8.8986265,1381687200,60.0
2013,10,13,19,0,125.495,125.495,125.495,125.495,0.00135896,1381690800,60.0
2013,10,13,20,0,125.431,125.431,125.431,125.431,0.495617,1381694400,120.0
2013,10,13,21,0,125.454,125.454,125.454,125.454,0.02,1381698000,60.0
2013,10,13,22,0,125.6,125.98,125.6,125.98,0.1040467,1381701600,60.0
2013,10,13,23,0,125.701,125.701,125.701,125.701,0.068242,1381705200,60.0
2013,10,14,0,0,125.95,125.988,125.95,125.95,2.7032918,1381708800,180.0
2013,10,14,1,0,126.0,126.0,125.999,126.0,0.6013685999999999,1381712400,60.0
2013,10,14,2,0,125.999,125.999,125.999,125.999,0.263999,1381716000,60.0
2013,10,14,3,0,125.82,126.05,125.82,126.05,0.6530007,1381719600,60.0
2013,10,14,4,0,126.2,126.3,126.2,126.3,0.06845253,1381723200,60.0
2013,10,14,5,0,127.496,127.496,127.03,127.03,3.848,1381726800,60.0
2013,10,14,6,0,127.023,127.25,127.023,127.25,8.7056009,1381730400,60.0
2013,10,14,7,0,127.034,127.5,127.032,127.032,138.1086099,1381734000,60.0
2013,10,14,8,0,128.004,128.1,128.004,128.1,1.344881,1381737600,60.0
2013,10,14,9,0,128.66299999999998,128.66299999999998,128.66299999999998,128.66299999999998,0.793036,1381741200,60.0
2013,10,14,10,1,128.899,128.9,128.899,128.9,0.343672,1381744860,120.0
2013,10,14,11,0,129.0,129.0,129.0,129.0,1.0,1381748400,120.0
2013,10,14,12,0,129.75,129.999,129.75,129.751,22.14584,1381752000,60.0
2013,10,14,13,0,133.317,133.96,133.2,133.96,4.35589413,1381755600,60.0
2013,10,14,14,0,132.5,132.5,132.5,132.5,1.555,1381759200,60.0
2013,10,14,15,0,132.299,132.299,132.2,132.2,0.0956112,1381762800,60.0
2013,10,14,16,0,131.345,131.455,131.345,131.4,10.06864137,1381766400,60.0
2013,10,14,17,0,128.81,129.32399999999998,128.8,129.32399999999998,11.50315331,1381770000,60.0
2013,10,14,18,0,131.326,132.0,131.326,131.984,9.38855785,1381773600,60.0
2013,10,14,19,0,132.0,132.001,132.0,132.0,1.2239013,1381777200,60.0
2013,10,14,20,0,132.317,132.9,132.317,132.9,35.87595338,1381780800,60.0
2013,10,14,21,0,132.539,132.579,132.539,132.579,1.411198,1381784400,60.0
2013,10,14,22,0,131.53799999999998,131.8,131.53799999999998,131.638,2.46109281,1381788000,60.0
2013,10,14,23,0,129.8,130.433,129.602,129.602,50.61641992,1381791600,60.0
2013,10,15,0,0,130.999,131.207,130.187,131.207,78.19818804,1381795200,60.0
2013,10,15,1,1,131.64,131.64,131.471,131.471,64.54395991,1381798860,120.0
2013,10,15,2,0,131.76,131.76,131.59,131.59,191.81312563,1381802400,60.0
2013,10,15,3,1,130.988,130.988,130.987,130.987,0.1885346,1381806060,180.0
2013,10,15,4,1,131.0,131.0,130.593,130.595,20.37763569,1381809660,120.0
2013,10,15,5,0,130.0,130.0,130.0,130.0,0.6,1381813200,60.0
2013,10,15,6,1,130.394,130.394,130.394,130.394,0.080104,1381816860,120.0
2013,10,15,7,0,130.821,130.821,130.207,130.207,1.1100245,1381820400,60.0
2013,10,15,8,0,130.891,130.891,130.891,130.891,6.819006,1381824000,60.0
2013,10,15,9,1,131.499,131.499,131.499,131.499,0.0401836,1381827660,180.0
2013,10,15,10,0,131.686,131.686,131.686,131.686,0.08943279999999999,1381831200,60.0
2013,10,15,11,3,131.4,131.4,131.4,131.4,0.0113673,1381834980,240.0
2013,10,15,12,2,131.66,131.66,131.66,131.66,0.091772,1381838520,240.0
2013,10,15,13,0,131.38,131.437,131.359,131.437,1.22352451,1381842000,120.0
2013,10,15,14,1,131.13299999999998,131.13299999999998,131.132,131.132,0.16335229999999998,1381845660,240.0
2013,10,15,15,9,131.5,131.5,131.5,131.5,0.0939,1381849740,660.0
2013,10,15,16,1,131.1,131.787,131.011,131.011,3.8113502,1381852860,120.0
2013,10,15,17,1,131.78,131.78,131.78,131.78,3.36608,1381856460,120.0
2013,10,15,18,1,132.0,132.0,131.629,131.629,1.0721553999999998,1381860060,120.0
2013,10,15,19,0,131.69899999999998,131.69899999999998,131.69899999999998,131.69899999999998,0.0290655,1381863600,60.0
2013,10,15,20,0,131.6,131.879,131.6,131.878,18.159934600000003,1381867200,120.0
2013,10,15,21,0,131.611,132.0,131.611,131.611,0.8144015,1381870800,60.0
2013,10,15,22,0,132.181,132.181,131.9,131.9,1.6708138,1381874400,60.0
2013,10,15,23,0,132.101,132.101,132.101,132.101,0.912168,1381878000,60.0
2013,10,16,0,0,132.501,132.61,132.5,132.61,3.65667862,1381881600,60.0
2013,10,16,1,0,133.5,133.9,133.5,133.844,3.37201836,1381885200,60.0
2013,10,16,2,0,135.101,136.05,135.101,136.05,125.41956766,1381888800,60.0
2013,10,16,3,0,135.9,136.399,135.9,136.395,1.3832712,1381892400,60.0
2013,10,16,4,0,136.1,136.30200000000002,136.096,136.30200000000002,2.7743945,1381896000,60.0
2013,10,16,5,0,136.4,136.4,136.4,136.4,0.2303565,1381899600,60.0
2013,10,16,6,0,136.6,136.6,135.93200000000002,136.6,4.60173685,1381903200,60.0
2013,10,16,7,0,135.881,136.11,135.88,135.901,1.21486196,1381906800,180.0
2013,10,16,8,0,137.399,137.45,136.578,137.399,10.97992506,1381910400,60.0
2013,10,16,9,0,137.97799999999998,138.0,137.213,138.0,47.76963459,1381914000,60.0
2013,10,16,10,0,138.395,138.795,138.15200000000002,138.15200000000002,0.41423553,1381917600,60.0
2013,10,16,11,0,139.621,139.64600000000002,139.621,139.64600000000002,0.0669676,1381921200,60.0
2013,10,16,12,0,141.006,142.0,141.006,142.0,20.95173405,1381924800,60.0
2013,10,16,13,0,141.7,141.899,141.0,141.0,3.6598513,1381928400,60.0
2013,10,16,14,0,141.52100000000004,141.9,141.52,141.9,9.7424016,1381932000,60.0
2013,10,16,15,0,141.252,141.689,141.252,141.4,2.14294693,1381935600,60.0
2013,10,16,16,0,143.23,143.809,143.23,143.809,1.4654797,1381939200,120.0
2013,10,16,17,0,144.0,144.0,144.0,144.0,41.8157213,1381942800,60.0
2013,10,16,18,1,140.599,140.599,140.3,140.497,0.9689666,1381946460,120.0
2013,10,16,19,0,141.499,141.966,141.477,141.477,0.4515501,1381950000,60.0
2013,10,16,20,0,140.5,140.999,140.5,140.998,0.6933226,1381953600,60.0
2013,10,16,21,0,141.48,141.5,141.48,141.5,28.6371497,1381957200,120.0
2013,10,16,22,0,143.2,143.201,143.185,143.185,39.8777656,1381960800,60.0
2013,10,16,23,0,142.3,142.5,142.01,142.5,1.0799229,1381964400,60.0
2013,10,17,0,0,140.688,140.99,140.007,140.007,14.7108564,1381968000,60.0
2013,10,17,1,0,139.999,140.282,139.999,140.282,5.130261,1381971600,60.0
2013,10,17,2,0,135.221,135.9,135.0,135.121,77.1736219,1381975200,60.0
2013,10,17,3,0,137.1,137.721,137.002,137.721,2.3842804,1381978800,60.0
2013,10,17,4,0,138.988,138.988,137.364,138.987,16.61088932,1381982400,60.0
2013,10,17,5,0,136.2,136.2,136.0,136.0,209.08814684,1381986000,60.0
2013,10,17,6,0,134.996,134.998,134.053,134.2,60.53878962,1381989600,60.0
2013,10,17,7,0,134.1,134.1,134.1,134.1,12.0000017,1381993200,60.0
2013,10,17,8,1,134.94899999999998,134.94899999999998,134.94,134.94,40.13205249,1381996860,120.0
2013,10,17,9,0,135.44,135.599,135.346,135.599,8.8674903,1382000400,60.0
2013,10,17,12,41,134.4,134.4,134.4,134.4,0.139215,1382013660,12780.0
2013,10,17,13,0,135.299,135.299,135.001,135.001,0.4251153,1382014800,60.0
2013,10,17,14,0,135.3,135.3,135.121,135.121,2.78871431,1382018400,60.0
2013,10,17,15,0,136.09,136.09,135.67,135.79,10.44264907,1382022000,60.0
2013,10,17,16,0,137.458,137.596,137.458,137.596,0.427999,1382025600,60.0
2013,10,17,17,1,137.81,138.59,137.8,137.8,0.4280833,1382029260,120.0
2013,10,17,18,0,139.5,139.5,139.497,139.497,0.07734730000000001,1382032800,60.0
2013,10,17,19,0,138.9,138.9,138.77700000000002,138.77700000000002,2.8576668,1382036400,60.0
2013,10,17,20,0,139.4,140.99,139.2,139.755,91.4060267,1382040000,60.0
2013,10,17,21,0,138.59799999999998,138.59799999999998,138.59799999999998,138.59799999999998,28.99700414,1382043600,60.0
2013,10,17,22,0,138.44,138.45,138.44,138.45,16.3396984,1382047200,60.0
2013,10,17,23,0,139.798,139.798,139.795,139.795,1.6739193,1382050800,60.0
2013,10,18,0,0,139.489,139.99,139.489,139.99,1.012,1382054400,60.0
2013,10,18,1,0,138.75799999999998,139.656,138.75799999999998,139.656,0.2717058,1382058000,60.0
2013,10,18,2,0,138.861,139.709,138.861,138.9,34.04539412,1382061600,60.0
2013,10,18,3,0,139.796,139.799,139.4,139.799,3.3398376000000005,1382065200,60.0
2013,10,18,4,0,139.481,139.986,139.209,139.482,76.42029184,1382068800,60.0
2013,10,18,5,0,140.58,140.6,140.58,140.6,4.9999999000000015,1382072400,60.0
2013,10,18,6,0,140.888,140.91,140.887,140.887,7.7925270000000015,1382076000,60.0
2013,10,18,7,0,140.88,140.953,140.88,140.953,2.211162,1382079600,60.0
2013,10,18,8,0,140.8,140.8,140.721,140.721,0.0908668,1382083200,60.0
2013,10,18,9,0,140.68,140.687,140.68,140.68,1.9351173,1382086800,60.0
2013,10,18,10,0,140.965,140.965,140.965,140.965,10.5507114,1382090400,120.0
2013,10,18,11,0,140.672,141.02200000000005,140.445,140.445,21.4156732,1382094000,60.0
2013,10,18,12,0,141.755,141.755,141.755,141.755,0.01,1382097600,60.0
2013,10,18,13,0,141.75,141.8,141.68,141.68,74.25405407,1382101200,60.0
2013,10,18,14,0,141.69799999999995,141.69799999999995,140.95,141.18,0.4006046,1382104800,60.0
2013,10,18,15,0,140.85,140.909,140.501,140.583,10.3839732,1382108400,60.0
2013,10,18,16,0,141.0,141.0,141.0,141.0,0.08625980000000001,1382112000,60.0
2013,10,18,17,0,141.5,141.675,141.5,141.5,189.84992862,1382115600,60.0
2013,10,18,18,0,141.049,141.049,141.01,141.049,19.02345429,1382119200,60.0
2013,10,18,19,0,140.8,140.8,140.8,140.8,0.15308770000000002,1382122800,180.0
2013,10,18,20,0,141.69,141.69,141.599,141.599,1.0124635,1382126400,60.0
2013,10,18,21,0,142.54,142.54,142.54,142.54,0.10471099999999997,1382130000,60.0
2013,10,18,22,0,143.0,143.249,142.613,143.249,3.0004977000000004,1382133600,120.0
2013,10,18,23,0,143.41899999999995,143.41899999999995,143.41899999999995,143.41899999999995,0.0125,1382137200,60.0
2013,10,19,0,0,144.61,145.0,144.6,144.6,77.84170329999998,1382140800,60.0
2013,10,19,1,0,145.002,145.7,145.002,145.002,2.8737549,1382144400,60.0
2013,10,19,2,0,143.006,143.42,143.006,143.4,1.6454970000000002,1382148000,60.0
2013,10,19,3,0,144.398,144.398,144.349,144.349,1.545301,1382151600,120.0
2013,10,19,4,0,144.319,144.319,144.319,144.319,0.61231635,1382155200,60.0
2013,10,19,5,0,146.33,146.35,146.33,146.35,6.6400091,1382158800,60.0
2013,10,19,6,0,147.17700000000005,147.213,146.431,147.213,21.8214017,1382162400,60.0
2013,10,19,7,0,146.872,146.872,146.408,146.86,2.1858711,1382166000,60.0
2013,10,19,8,0,147.222,147.222,147.222,147.222,4.8541439,1382169600,60.0
2013,10,19,9,0,147.491,147.491,147.491,147.491,0.00330657,1382173200,120.0
2013,10,19,10,0,148.36,148.36,148.359,148.36,3.5226184000000003,1382176800,60.0
2013,10,19,11,0,148.7,148.7,148.67700000000005,148.67700000000005,3.0522473,1382180400,60.0
2013,10,19,12,0,149.9,149.9,149.9,149.9,0.149013,1382184000,240.0
2013,10,19,13,1,149.999,149.999,149.999,149.999,1.0000003,1382187660,180.0
2013,10,19,14,0,151.9,151.9,151.9,151.9,12.96213145,1382191200,60.0
2013,10,19,15,0,150.1,150.1,150.0,150.1,5.9818221,1382194800,60.0
2013,10,19,16,0,153.6,153.895,153.5,153.5,97.60330209,1382198400,60.0
2013,10,19,17,0,153.0,154.05,153.0,153.5,9.3933564,1382202000,60.0
2013,10,19,18,0,156.766,156.766,156.11,156.11,5.9271858,1382205600,60.0
2013,10,19,19,0,154.378,154.378,154.05,154.05,17.252311499999998,1382209200,60.0
2013,10,19,20,0,156.782,157.0,156.499,157.0,7.83106362,1382212800,60.0
2013,10,19,21,0,152.435,152.747,151.31,152.747,17.4405859,1382216400,60.0
2013,10,19,22,0,154.0,154.0,154.0,154.0,8.776157000000001,1382220000,60.0
2013,10,19,23,0,157.75,157.75,156.85,157.299,7.333238900000001,1382223600,60.0
2013,10,20,0,0,157.101,157.684,157.1,157.684,6.9213231,1382227200,60.0
2013,10,20,1,0,159.0,159.0,158.91,158.91,3.0996867000000004,1382230800,60.0
2013,10,20,2,0,153.999,154.2,153.12,153.333,6.973213499999999,1382234400,60.0
2013,10,20,3,0,153.002,155.0,152.73,155.0,103.5168614,1382238000,60.0
2013,10,20,4,0,155.69,155.7,155.69,155.7,1.9938072,1382241600,60.0
2013,10,20,5,0,155.1,155.1,155.099,155.099,0.0905267,1382245200,60.0
2013,10,20,6,0,153.534,153.537,153.534,153.537,1.0057862,1382248800,60.0
2013,10,20,7,0,153.0,153.0,153.0,153.0,0.404808,1382252400,60.0
2013,10,20,8,0,154.002,154.999,154.002,154.999,1.2824881,1382256000,60.0
2013,10,20,9,0,156.795,156.88,156.795,156.88,4.6959041,1382259600,60.0
2013,10,20,10,1,157.16,157.16,157.16,157.16,0.141253,1382263260,120.0
2013,10,20,11,0,157.0,157.0,156.501,156.501,4.3783154,1382266800,120.0
2013,10,20,12,0,155.325,155.325,155.0,155.0,13.82428056,1382270400,60.0
2013,10,20,13,0,154.507,154.507,154.507,154.507,0.0234866,1382274000,60.0
2013,10,20,14,0,157.13,157.589,156.998,157.589,2.4056335,1382277600,60.0
2013,10,20,15,2,157.0,157.0,157.0,157.0,3.485493,1382281320,240.0
2013,10,20,16,3,156.3,156.3,156.3,156.3,8.68777,1382284980,240.0
2013,10,20,17,0,157.319,157.319,157.319,157.319,0.09271,1382288400,60.0
2013,10,20,18,0,157.2,157.69799999999995,157.2,157.69799999999995,0.3017021,1382292000,180.0
2013,10,20,19,0,157.898,157.898,157.898,157.898,0.201,1382295600,60.0
2013,10,20,20,0,157.22,157.22,157.0,157.0,1.0601002,1382299200,120.0
2013,10,20,21,0,156.2,156.2,156.2,156.2,1.764536,1382302800,120.0
2013,10,20,22,1,157.0,157.0,156.744,156.9,10.92927422,1382306460,240.0
2013,10,20,23,0,157.638,157.998,157.636,157.998,0.08288591,1382310000,60.0
2013,10,21,0,0,158.109,158.3,158.109,158.3,2.7492605,1382313600,60.0
2013,10,21,1,0,157.7,157.72899999999996,157.408,157.7,11.14533302,1382317200,60.0
2013,10,21,2,0,157.85,157.85,157.85,157.85,0.05156,1382320800,60.0
2013,10,21,3,0,158.099,158.1,158.099,158.1,7.389799900000001,1382324400,60.0
2013,10,21,4,0,157.9,157.9,157.9,157.9,10.08998,1382328000,60.0
2013,10,21,5,6,157.99,157.99,157.99,157.99,0.16600005,1382331960,480.0
2013,10,21,6,0,158.51,158.59,158.51,158.59,0.6775235,1382335200,60.0
2013,10,21,7,1,159.0,159.0,158.537,159.0,5.76241,1382338860,120.0
2013,10,21,8,1,158.62,158.62,158.6,158.6,15.954619,1382342460,180.0
2013,10,21,9,1,158.774,158.774,158.774,158.774,3.06604,1382346060,120.0
2013,10,21,10,0,159.5,159.5,159.5,159.5,3.3568482000000004,1382349600,60.0
2013,10,21,11,1,159.441,159.738,159.441,159.441,14.8341,1382353260,180.0
2013,10,21,12,0,159.05,159.37,159.05,159.37,0.21298453,1382356800,60.0
2013,10,21,13,0,159.998,160.0,159.998,159.998,10.557618,1382360400,60.0
2013,10,21,14,0,159.847,159.847,159.5,159.5,2.65566,1382364000,60.0
2013,10,21,15,0,159.999,160.0,159.999,160.0,8.368807,1382367600,60.0
2013,10,21,16,0,162.0,162.394,162.0,162.0,2.6462732000000004,1382371200,60.0
2013,10,21,17,0,162.05,162.05,162.05,162.05,2.481844,1382374800,60.0
2013,10,21,18,0,163.3,163.65,163.3,163.30100000000004,5.859889,1382378400,60.0
2013,10,21,19,0,163.501,163.75,163.5,163.75,3.932616,1382382000,60.0
2013,10,21,20,0,165.0,165.0,164.998,164.99900000000005,29.0231823,1382385600,60.0
2013,10,21,21,0,171.0,171.87,170.8,171.00599999999997,19.26239549,1382389200,60.0
2013,10,21,22,0,167.95,168.15599999999995,167.0,167.48,19.4643512,1382392800,60.0
2013,10,21,23,0,166.65,166.65,166.6,166.65,2.533397,1382396400,60.0
2013,10,22,0,0,168.00099999999995,168.489,168.00099999999995,168.00099999999995,2.5655084,1382400000,60.0
2013,10,22,1,0,169.7,169.7,169.49,169.49,1.2137129999999998,1382403600,60.0
2013,10,22,2,0,168.002,168.002,168.00099999999995,168.002,9.57319,1382407200,60.0
2013,10,22,3,0,168.41,168.59,168.41,168.41,1.2708164,1382410800,60.0
2013,10,22,4,0,169.984,170.055,169.85,169.90099999999995,8.7646186,1382414400,60.0
2013,10,22,5,0,171.33,171.33,170.75099999999995,170.75099999999995,2.26839029,1382418000,60.0
2013,10,22,6,0,170.99900000000005,171.24400000000003,170.25099999999995,170.377,3.1145832,1382421600,60.0
2013,10,22,7,0,171.139,171.139,171.139,171.139,0.0373629,1382425200,60.0
2013,10,22,8,0,171.905,171.905,171.9,171.9,0.2227144,1382428800,60.0
2013,10,22,9,0,171.31599999999997,171.31599999999997,170.8,170.9,3.2483565,1382432400,60.0
2013,10,22,10,0,173.699,173.699,173.116,173.699,1.451943,1382436000,60.0
2013,10,22,11,0,174.847,174.868,174.27,174.27,1.0731094,1382439600,60.0
2013,10,22,12,0,174.99900000000005,174.99900000000005,174.99900000000005,174.99900000000005,5.4344894,1382443200,60.0
2013,10,22,13,0,174.15,174.5,174.1,174.12,13.4235831,1382446800,60.0
2013,10,22,14,0,174.995,174.997,174.995,174.997,18.5185358,1382450400,60.0
2013,10,22,15,0,174.908,175.399,174.851,175.30200000000005,51.12332048,1382454000,60.0
2013,10,22,16,0,177.577,177.64,177.5,177.639,1.038218,1382457600,60.0
2013,10,22,17,0,180.0,181.999,179.51,181.5,144.08761462,1382461200,60.0
2013,10,22,18,0,179.45,180.5,179.44099999999997,180.5,2.3982827,1382464800,60.0
2013,10,22,19,0,181.94,182.0,181.45,181.94,18.877146,1382468400,60.0
2013,10,22,20,0,183.969,183.97,183.89,183.97,2.9870049,1382472000,60.0
2013,10,22,21,0,184.641,184.679,184.22,184.425,5.83261569,1382475600,60.0
2013,10,22,22,1,184.575,185.0,184.006,185.0,5.7409417000000005,1382479260,120.0
2013,10,22,23,0,182.5,182.5,182.0,182.4,2.65706385,1382482800,60.0
2013,10,23,0,0,180.058,181.0,180.0,180.0,77.33463028,1382486400,60.0
2013,10,23,1,0,181.77,181.77,180.969,180.969,12.43008558,1382490000,60.0
2013,10,23,2,0,184.2,184.2,183.55,183.7,18.5283152,1382493600,60.0
2013,10,23,3,0,182.66,182.66,182.659,182.659,1.022553,1382497200,60.0
2013,10,23,4,0,179.125,179.125,178.628,178.63,13.7583831,1382500800,60.0
2013,10,23,5,0,181.979,181.979,181.979,181.979,0.667661,1382504400,60.0
2013,10,23,6,1,180.897,180.897,180.897,180.897,0.242707,1382508060,120.0
2013,10,23,7,1,182.301,182.406,180.334,182.076,43.4674805,1382511660,120.0
2013,10,23,8,0,182.01,182.01,182.0,182.0,4.589771400000001,1382515200,120.0
2013,10,23,9,0,184.6,184.65,184.6,184.65,1.032171,1382518800,60.0
2013,10,23,10,0,184.601,185.199,184.601,185.199,0.7702385,1382522400,60.0
2013,10,23,11,0,185.0,185.0,184.5,184.55,7.768886,1382526000,60.0
2013,10,23,12,0,186.5,186.5,186.0,186.5,2.1557653,1382529600,60.0
2013,10,23,13,0,186.853,186.9,186.853,186.89,12.0434204,1382533200,120.0
2013,10,23,14,0,189.272,189.272,189.272,189.272,1.880074,1382536800,60.0
2013,10,23,15,0,189.11,189.88,189.11,189.4,1.0796003,1382540400,60.0
2013,10,23,16,0,187.165,187.985,186.8,187.985,2.6886182,1382544000,60.0
2013,10,23,17,0,186.9,187.3,186.07,187.3,13.965443,1382547600,60.0
2013,10,23,18,0,187.68,187.898,186.9,187.898,15.3852391,1382551200,60.0
2013,10,23,19,0,188.5,188.7,188.5,188.53,20.87119126,1382554800,60.0
2013,10,23,20,0,189.674,189.963,189.413,189.413,0.57335898,1382558400,60.0
2013,10,23,21,0,189.3,189.3,189.21,189.21,5.455613,1382562000,60.0
2013,10,23,22,0,188.042,189.2,187.7,189.199,21.415324,1382565600,60.0
2013,10,23,23,0,189.4,189.6,189.26,189.26,7.97783954,1382569200,60.0
2013,10,24,0,0,190.0,190.0,189.9,190.0,7.08893,1382572800,60.0
2013,10,24,1,0,191.0,191.0,191.0,191.0,0.07676060000000001,1382576400,60.0
2013,10,24,2,0,193.715,193.791,193.715,193.791,0.25,1382580000,60.0
2013,10,24,3,0,192.07,193.99,192.069,192.98,47.4111753,1382583600,60.0
2013,10,24,4,0,190.0,190.94,189.993,190.764,33.24376881,1382587200,60.0
2013,10,24,5,0,196.01,197.25,196.01,197.25,54.934941,1382590800,60.0
2013,10,24,6,0,195.24,195.448,195.2,195.448,1.8607545,1382594400,60.0
2013,10,24,7,1,195.7,196.25,195.447,195.447,0.8073712,1382598060,120.0
2013,10,24,8,0,198.487,198.487,198.287,198.287,0.5006179000000001,1382601600,60.0
2013,10,24,9,0,198.554,199.0,198.554,199.0,19.9418998,1382605200,60.0
2013,10,24,10,0,200.25,200.253,200.25,200.253,17.0376204,1382608800,60.0
2013,10,24,11,0,202.0,202.09,202.0,202.09,2.3840468999999995,1382612400,60.0
2013,10,24,12,0,202.501,203.66,202.501,203.66,1.8293842,1382616000,60.0
2013,10,24,13,0,200.9,201.5,200.01,200.398,5.00596601,1382619600,60.0
2013,10,24,14,0,198.5,198.501,198.5,198.501,17.98382605,1382623200,60.0
2013,10,24,15,0,189.6,190.599,189.6,189.6,44.67174261,1382626800,60.0
2013,10,24,16,0,186.0,186.499,185.461,185.461,7.86040236,1382630400,60.0
2013,10,24,17,0,155.001,155.5,154.0,154.10299999999995,114.25959362,1382634000,60.0
2013,10,24,18,0,177.6,178.4,177.3,177.9,20.76621236,1382637600,60.0
2013,10,24,19,0,181.2,182.333,180.003,180.003,17.49725928,1382641200,60.0
2013,10,24,20,0,179.989,182.9,179.989,181.0,103.1684749,1382644800,60.0
2013,10,24,21,0,185.754,185.754,185.5,185.5,3.2452944,1382648400,60.0
2013,10,24,22,0,180.5,180.997,180.497,180.501,16.73733236,1382652000,60.0
2013,10,24,23,0,185.085,185.085,185.0,185.085,0.6310382,1382655600,60.0
2013,10,25,0,0,189.997,190.2,189.5,190.0,20.18013546,1382659200,60.0
2013,10,25,1,0,186.899,186.9,185.501,185.551,29.60253981,1382662800,60.0
2013,10,25,2,0,185.058,185.4,184.95,185.0,12.12442907,1382666400,60.0
2013,10,25,3,0,184.749,185.24,184.05,185.0,20.37533777,1382670000,60.0
2013,10,25,4,0,184.399,184.4,184.201,184.201,0.410166,1382673600,60.0
2013,10,25,5,0,181.5,181.5,179.771,181.301,14.4172584,1382677200,60.0
2013,10,25,6,1,180.972,181.322,180.972,181.322,0.1027493,1382680860,120.0
2013,10,25,7,0,177.99900000000005,178.0,177.65,177.65,2.453587,1382684400,60.0
2013,10,25,8,0,182.21,182.21,181.2,181.2,12.8287617,1382688000,60.0
2013,10,25,9,0,184.05,184.05,184.05,184.05,0.015,1382691600,60.0
2013,10,25,10,0,179.5,179.66,179.28400000000005,179.28400000000005,21.1826645,1382695200,60.0
2013,10,25,11,1,182.01,182.01,182.01,182.01,0.3,1382698860,120.0
2013,10,25,12,0,180.49,180.49,180.074,180.074,5.34806,1382702400,60.0
2013,10,25,13,0,177.51,177.51,177.43099999999995,177.43099999999995,10.01,1382706000,60.0
2013,10,25,14,0,172.58,172.761,172.45,172.45,114.8036268,1382709600,60.0
2013,10,25,15,0,174.821,174.92,174.4,174.8,32.60148398,1382713200,60.0
2013,10,25,16,0,175.847,175.998,175.5,175.998,13.07261899,1382716800,60.0
2013,10,25,17,0,175.497,175.497,174.89700000000005,175.0,3.45984828,1382720400,60.0
2013,10,25,18,0,172.90900000000005,173.355,172.90900000000005,173.0,23.10553994,1382724000,60.0
2013,10,25,19,0,167.952,167.953,165.25099999999995,167.644,129.88219368,1382727600,60.0
2013,10,25,20,0,171.1,171.1,170.49,171.0,50.01827433,1382731200,60.0
2013,10,25,21,0,168.06599999999997,168.06599999999997,167.31099999999995,168.06599999999997,13.42967433,1382734800,60.0
2013,10,25,22,0,166.19799999999995,166.2,165.35,165.35,56.72364262,1382738400,60.0
2013,10,25,23,0,164.706,164.706,164.0,164.00099999999995,9.1714166,1382742000,60.0
2013,10,26,0,0,156.1,156.7,156.0,156.7,30.51314949,1382745600,60.0
2013,10,26,1,0,163.76,164.845,163.76,164.26,16.44723394,1382749200,60.0
2013,10,26,2,0,159.111,159.51,159.11,159.12,28.81832784,1382752800,60.0
2013,10,26,3,0,161.299,165.98,161.0,161.602,110.5917586,1382756400,60.0
2013,10,26,4,0,167.4,167.959,167.3,167.697,48.23613537,1382760000,60.0
2013,10,26,5,0,171.99900000000005,172.0,171.03599999999997,171.03599999999997,30.2471311,1382763600,60.0
2013,10,26,6,0,172.01,172.6,171.449,172.01,4.0789981,1382767200,60.0
2013,10,26,7,0,172.01,172.995,172.01,172.995,11.005381800000002,1382770800,60.0
2013,10,26,8,0,174.201,174.202,174.201,174.202,0.179372,1382774400,60.0
2013,10,26,9,0,178.78,178.989,178.0,178.78,4.37358622,1382778000,60.0
2013,10,26,10,0,174.5,174.5,174.275,174.275,0.0618122,1382781600,60.0
2013,10,26,11,0,173.771,174.049,173.293,173.72,201.14361252,1382785200,60.0
2013,10,26,12,0,170.649,171.149,170.649,170.649,35.53205503,1382788800,60.0
2013,10,26,13,1,171.041,171.041,170.58900000000003,171.041,3.46540548,1382792460,120.0
2013,10,26,14,0,172.636,172.636,172.636,172.636,0.964056,1382796000,60.0
2013,10,26,15,0,174.688,175.79,174.5,175.78900000000004,70.31044583,1382799600,60.0
2013,10,26,16,0,173.0,173.799,172.9,173.1,3.2834876000000004,1382803200,60.0
2013,10,26,17,0,175.695,175.695,175.59400000000005,175.595,4.5838974000000015,1382806800,60.0
2013,10,26,18,0,175.49200000000005,175.50400000000005,175.104,175.49200000000005,71.18432447,1382810400,60.0
2013,10,26,19,0,176.00400000000005,176.489,176.00400000000005,176.489,0.4060006,1382814000,60.0
2013,10,26,20,0,176.016,176.2,175.9,176.2,8.81927254,1382817600,60.0
2013,10,26,21,0,175.46599999999995,175.467,175.46400000000003,175.46400000000003,0.320641,1382821200,60.0
2013,10,26,22,0,174.503,174.99,174.503,174.99,0.327039,1382824800,60.0
2013,10,26,23,0,175.168,175.78799999999995,175.168,175.78799999999995,4.37743664,1382828400,60.0
2013,10,27,0,0,174.5,175.0,174.40099999999995,175.0,7.52652493,1382832000,120.0
2013,10,27,1,0,171.8,171.8,171.648,171.648,0.33229970000000003,1382835600,60.0
2013,10,27,2,0,171.995,172.48,171.305,171.995,6.08010438,1382839200,60.0
2013,10,27,3,0,172.08900000000003,172.09,171.2,172.09,3.3395138,1382842800,60.0
2013,10,27,4,0,171.4,171.4,171.37599999999995,171.37599999999995,3.5070056000000003,1382846400,60.0
2013,10,27,5,0,170.002,170.002,170.002,170.002,0.3855774,1382850000,60.0
2013,10,27,6,0,169.5,170.109,169.3,169.5,24.14076918,1382853600,60.0
2013,10,27,7,0,170.59599999999998,170.59599999999998,169.84,169.905,33.25469854,1382857200,60.0
2013,10,27,8,0,170.71,170.71,170.71,170.71,0.110556,1382860800,60.0
2013,10,27,9,3,171.372,171.372,170.42,170.42,1.2422077,1382864580,240.0
2013,10,27,10,1,172.6,173.1,172.6,173.1,2.2797893,1382868060,120.0
2013,10,27,11,0,174.99200000000005,174.99200000000005,174.99200000000005,174.99200000000005,0.217219,1382871600,60.0
2013,10,27,12,0,173.857,175.0,173.12,174.57299999999995,28.2958271,1382875200,60.0
2013,10,27,13,0,175.158,175.158,175.158,175.158,0.7242428000000001,1382878800,360.0
2013,10,27,14,0,174.205,174.884,173.84900000000005,174.206,25.830375600000004,1382882400,60.0
2013,10,27,15,0,175.0,175.009,175.0,175.009,5.59071115,1382886000,60.0
2013,10,27,16,0,175.0,175.9,174.645,175.002,48.72319678,1382889600,60.0
2013,10,27,17,0,175.997,175.997,175.5,175.997,8.253703999999999,1382893200,60.0
2013,10,27,18,0,176.49900000000005,176.5,176.49900000000005,176.5,2.211295,1382896800,60.0
2013,10,27,19,0,174.696,174.696,174.696,174.696,0.0329846,1382900400,60.0
2013,10,27,20,1,175.10299999999995,175.10299999999995,175.10299999999995,175.10299999999995,1.1,1382904060,120.0
2013,10,27,21,0,175.102,175.60299999999995,175.102,175.10299999999995,1.7633266,1382907600,60.0
2013,10,27,22,0,174.66400000000004,174.66400000000004,174.66400000000004,174.66400000000004,0.0378976,1382911200,60.0
2013,10,27,23,3,175.33,175.34,174.7,175.34,2.4119046,1382914980,240.0
2013,10,28,0,0,175.3,176.0,175.3,175.37900000000005,0.2474453,1382918400,60.0
2013,10,28,1,0,177.2,177.708,177.0,177.0,6.2870562,1382922000,60.0
2013,10,28,2,0,178.387,178.387,178.387,178.387,5.7665698,1382925600,60.0
2013,10,28,3,0,179.9,179.92,179.89,179.92,15.05417,1382929200,60.0
2013,10,28,4,0,180.9,181.2,180.761,180.761,46.25296068,1382932800,60.0
2013,10,28,5,0,183.2,183.497,183.2,183.49,15.835066,1382936400,60.0
2013,10,28,6,0,184.0,184.528,184.0,184.528,0.4429079000000001,1382940000,60.0
2013,10,28,7,0,184.129,184.129,183.71,183.71,0.93071,1382943600,60.0
2013,10,28,8,0,183.353,184.19,183.35,184.19,7.95537688,1382947200,60.0
2013,10,28,9,0,186.979,186.99,186.979,186.979,0.5056455,1382950800,60.0
2013,10,28,10,0,185.186,185.367,185.186,185.367,32.427101,1382954400,60.0
2013,10,28,11,0,184.0,184.351,184.0,184.351,0.32023695,1382958000,60.0
2013,10,28,12,0,185.01,185.1,185.01,185.1,0.37231538,1382961600,60.0
2013,10,28,13,0,185.211,185.211,185.211,185.211,1.996,1382965200,60.0
2013,10,28,14,0,185.25,185.6,185.25,185.6,2.79577247,1382968800,120.0
2013,10,28,15,0,186.14,186.65,186.14,186.65,0.68619471,1382972400,60.0
2013,10,28,16,0,187.4,187.4,187.4,187.4,3.3633369,1382976000,60.0
2013,10,28,17,0,186.21,186.49,186.21,186.49,10.156794,1382979600,120.0
2013,10,28,18,0,189.012,190.0,188.497,188.5,19.3860273,1382983200,60.0
2013,10,28,19,0,188.99,189.0,188.706,188.706,3.22814,1382986800,60.0
2013,10,28,20,0,187.5,187.5,187.5,187.5,1.0203672,1382990400,60.0
2013,10,28,21,0,188.7,188.7,188.698,188.698,0.45036,1382994000,120.0
2013,10,28,22,0,188.43,188.43,188.43,188.43,1.353372,1382997600,60.0
2013,10,28,23,0,188.39,188.39,187.999,187.999,5.6977745,1383001200,60.0
2013,10,29,0,0,188.79,188.8,188.79,188.8,2.429514,1383004800,120.0
2013,10,29,1,0,188.128,188.3,188.128,188.3,1.3289023000000002,1383008400,60.0
2013,10,29,2,0,188.611,188.75,188.611,188.75,0.7767423000000001,1383012000,60.0
2013,10,29,3,0,190.274,190.383,190.274,190.383,1.0616666,1383015600,60.0
2013,10,29,4,0,191.987,191.987,191.102,191.102,20.425372,1383019200,60.0
2013,10,29,5,0,190.013,190.013,189.999,189.999,21.9231706,1383022800,60.0
2013,10,29,6,0,188.4,188.4,188.0,188.0,31.2285958,1383026400,60.0
2013,10,29,7,0,187.21,187.21,187.21,187.21,0.1536712,1383030000,60.0
2013,10,29,8,0,189.299,189.299,189.299,189.299,0.08171310000000001,1383033600,60.0
2013,10,29,9,0,188.9,188.9,188.9,188.9,0.0256958,1383037200,60.0
2013,10,29,10,0,189.21,189.21,189.21,189.21,4.5274454,1383040800,60.0
2013,10,29,11,0,188.766,188.766,188.766,188.766,0.1257876,1383044400,60.0
2013,10,29,12,0,189.021,189.021,189.021,189.021,0.505761,1383048000,60.0
2013,10,29,13,0,189.5,189.5,189.5,189.5,0.7993007,1383051600,60.0
2013,10,29,14,1,190.1,190.1,190.1,190.1,0.795,1383055260,180.0
2013,10,29,15,0,190.31,190.31,190.31,190.31,0.0980001,1383058800,60.0
2013,10,29,16,0,190.605,190.605,190.605,190.605,0.00924111,1383062400,60.0
2013,10,29,17,0,190.99,190.99,190.378,190.378,0.0486525,1383066000,60.0
2013,10,29,18,0,190.95,190.95,190.5,190.5,1.7306959,1383069600,60.0
2013,10,29,19,0,190.95,190.95,190.85,190.85,6.9999970000000005,1383073200,60.0
2013,10,29,20,0,190.93,190.93,190.86,190.86,0.30122095,1383076800,60.0
2013,10,29,21,0,190.852,190.852,190.85,190.852,1.2057403999999998,1383080400,60.0
2013,10,29,22,0,191.7,191.7,191.7,191.7,0.13365429999999998,1383084000,120.0
2013,10,29,23,0,191.819,191.819,191.58,191.6,0.28068000000000004,1383087600,60.0
2013,10,30,0,0,192.922,193.779,192.922,193.779,28.68809148,1383091200,60.0
2013,10,30,1,0,193.6,194.17,193.505,194.17,7.2123869,1383094800,60.0
2013,10,30,2,0,194.49,194.49,194.122,194.122,2.5544533,1383098400,60.0
2013,10,30,3,0,194.371,194.371,194.37,194.37,1.9652843,1383102000,60.0
2013,10,30,4,0,195.44,195.44,194.9,195.0,2.6599371,1383105600,60.0
2013,10,30,5,2,196.275,196.9,196.099,196.78,11.4924659,1383109320,240.0
2013,10,30,6,0,195.66,196.268,195.66,195.66,3.5528784,1383112800,60.0
2013,10,30,7,0,196.211,196.211,196.211,196.211,0.039,1383116400,120.0
2013,10,30,8,0,196.7,197.002,196.7,197.002,2.1398215,1383120000,60.0
2013,10,30,9,0,198.0,198.0,197.894,197.999,2.5660676,1383123600,60.0
2013,10,30,10,0,195.998,196.0,195.745,196.0,0.362701,1383127200,60.0
2013,10,30,11,0,197.0,197.0,196.718,197.0,11.83574132,1383130800,60.0
2013,10,30,12,0,197.4,197.596,196.501,197.596,1.76111296,1383134400,60.0
2013,10,30,13,0,196.4,196.4,196.38,196.4,21.96374,1383138000,60.0
2013,10,30,14,0,195.841,196.39,195.841,196.39,0.31090100000000004,1383141600,60.0
2013,10,30,15,0,194.337,194.337,193.859,194.0,26.59683409,1383145200,60.0
2013,10,30,16,0,195.6,195.6,195.56,195.6,4.5735904000000005,1383148800,60.0
2013,10,30,17,0,195.47,195.47,195.47,195.47,0.1458,1383152400,60.0
2013,10,30,18,0,194.857,194.857,194.215,194.814,2.13344715,1383156000,60.0
2013,10,30,19,0,194.7,194.7,194.69,194.69,12.5500018,1383159600,60.0
2013,10,30,20,0,195.922,195.922,195.922,195.922,1.9953069,1383163200,60.0
2013,10,30,21,0,196.322,196.421,196.297,196.421,1.6526245,1383166800,60.0
2013,10,30,22,0,197.899,197.899,197.899,197.899,0.4599999,1383170400,60.0
2013,10,30,23,0,198.0,198.399,198.0,198.0,3.7764678,1383174000,60.0
2013,10,31,0,0,197.56,197.56,197.51,197.51,2.4836808,1383177600,120.0
2013,10,31,1,0,196.45,197.25,196.449,197.0,2.1132377,1383181200,60.0
2013,10,31,2,0,197.6,197.6,197.3,197.3,9.9057296,1383184800,60.0
2013,10,31,3,0,196.2,196.3,196.17,196.173,3.2301744,1383188400,60.0
2013,10,31,4,0,194.71,195.0,194.11,194.11,37.102215,1383192000,60.0
2013,10,31,5,0,194.0,194.0,193.082,194.0,2.0445847,1383195600,60.0
2013,10,31,6,0,193.99,193.99,193.33900000000003,193.39,15.22213341,1383199200,60.0
2013,10,31,7,2,194.3,194.3,194.3,194.3,0.0253818,1383202920,180.0
2013,10,31,8,0,192.0,192.17,192.0,192.17,100.7207862,1383206400,60.0
2013,10,31,9,0,192.665,193.299,192.225,192.225,15.3648801,1383210000,60.0
2013,10,31,10,0,192.82,193.4,192.422,192.422,10.573718,1383213600,60.0
2013,10,31,11,0,194.0,194.0,194.0,194.0,0.1,1383217200,60.0
2013,10,31,12,0,194.582,194.696,194.582,194.696,0.225657,1383220800,60.0
2013,10,31,13,0,194.6,194.69,194.12,194.12,1.03808,1383224400,180.0
2013,10,31,14,0,194.811,194.82,194.202,194.202,4.3578282,1383228000,60.0
2013,10,31,15,1,195.75,195.75,195.75,195.75,0.14045,1383231660,180.0
2013,10,31,16,0,195.729,195.729,195.5,195.5,3.7835281,1383235200,60.0
2013,10,31,17,0,195.749,195.749,195.749,195.749,0.275581,1383238800,60.0
2013,10,31,18,0,194.7,194.8,194.7,194.7,8.1030145,1383242400,60.0
2013,10,31,19,0,195.199,195.2,195.199,195.199,1.5397493999999998,1383246000,60.0
2013,10,31,20,0,195.351,195.351,195.351,195.351,0.15,1383249600,120.0
2013,10,31,21,0,195.522,196.095,195.52,196.095,1.2336286,1383253200,60.0
2013,10,31,22,0,195.5,195.5,195.25,195.25,2.0083071,1383256800,60.0
2013,10,31,23,1,195.997,195.997,195.996,195.996,1.093579,1383260460,120.0
2013,11,1,0,1,195.1,195.1,195.1,195.1,0.225,1383264060,120.0
2013,11,1,1,0,195.811,195.987,195.811,195.987,4.9837492,1383267600,60.0
2013,11,1,2,0,195.99,196.0,195.99,196.0,129.38005800000002,1383271200,60.0
2013,11,1,3,0,196.195,196.598,196.195,196.598,0.14673,1383274800,120.0
2013,11,1,4,0,197.012,197.32,197.011,197.011,22.953951,1383278400,60.0
2013,11,1,5,0,197.789,197.9,197.301,197.9,5.3125589999999985,1383282000,60.0
2013,11,1,6,0,196.8,197.05900000000003,196.509,196.511,0.440786,1383285600,60.0
2013,11,1,7,0,196.68,197.48,196.68,197.48,2.03225005,1383289200,60.0
2013,11,1,8,0,197.84,197.84,197.84,197.84,0.2309995,1383292800,60.0
2013,11,1,9,0,197.9,197.9,197.838,197.838,0.98259,1383296400,60.0
2013,11,1,10,3,197.45,197.45,197.44,197.44,0.14852168,1383300180,420.0
2013,11,1,11,0,197.567,198.045,197.567,198.045,2.0000004,1383303600,120.0
2013,11,1,12,1,197.148,197.148,197.148,197.148,1.0,1383307260,240.0
2013,11,1,13,0,197.293,197.293,197.293,197.293,0.055,1383310800,120.0
2013,11,1,14,1,196.8,196.8,196.5,196.5,7.0,1383314460,180.0
2013,11,1,15,0,196.452,196.452,196.452,196.452,0.468664,1383318000,60.0
2013,11,1,16,1,196.9,196.9,196.9,196.9,0.11,1383321660,120.0
2013,11,1,17,1,196.7,197.19,196.7,197.19,31.379684,1383325260,120.0
2013,11,1,18,2,197.947,197.947,197.946,197.946,0.2115336,1383328920,240.0
2013,11,1,19,0,197.101,197.2,197.101,197.2,0.24206254,1383332400,60.0
2013,11,1,20,0,198.19,198.2,197.7,197.7,3.0156476000000003,1383336000,60.0
2013,11,1,21,0,198.17,198.183,198.17,198.183,1.076491,1383339600,120.0
2013,11,1,22,0,198.1,198.1,198.1,198.1,0.109731,1383343200,120.0
2013,11,1,23,0,197.8,198.0,197.8,198.0,0.051,1383346800,60.0
2013,11,2,0,1,197.7,197.7,197.7,197.7,0.0129923,1383350460,120.0
2013,11,2,1,0,198.25,198.25,198.249,198.249,5.000003,1383354000,60.0
2013,11,2,2,0,198.21,198.21,198.01,198.01,4.62325,1383357600,60.0
2013,11,2,3,0,198.499,198.499,198.0,198.499,1.812232,1383361200,60.0
2013,11,2,4,0,197.702,197.702,197.702,197.702,0.14966905,1383364800,60.0
2013,11,2,5,0,197.78,197.78,197.78,197.78,1.6885,1383368400,60.0
2013,11,2,6,0,198.2,198.249,198.2,198.249,0.4007254,1383372000,60.0
2013,11,2,7,0,198.6,198.6,198.099,198.099,1.59523399,1383375600,60.0
2013,11,2,8,0,199.09,199.09,199.09,199.09,0.7125516,1383379200,60.0
2013,11,2,9,0,198.8,198.8,198.8,198.8,0.131307,1383382800,60.0
2013,11,2,10,6,198.822,198.822,198.822,198.822,0.4329,1383386760,480.0
2013,11,2,11,0,198.346,198.346,198.346,198.346,0.03034,1383390000,120.0
2013,11,2,12,0,198.75,198.75,198.75,198.75,0.366996,1383393600,60.0
2013,11,2,13,1,198.979,198.979,198.979,198.979,0.12021400000000003,1383397260,120.0
2013,11,2,14,0,199.3,199.3,199.2,199.2,0.352867,1383400800,60.0
2013,11,2,15,0,199.499,199.5,199.499,199.5,0.05820830000000001,1383404400,60.0
2013,11,2,16,0,199.88,199.88,199.88,199.88,0.00579935,1383408000,120.0
2013,11,2,17,0,199.87,199.98,199.87,199.98,1.5559512,1383411600,60.0
2013,11,2,18,0,200.0,200.0,199.991,199.991,2.21281,1383415200,60.0
2013,11,2,19,0,200.475,200.475,200.19,200.19,1.0982459,1383418800,60.0
2013,11,2,20,1,200.0,200.0,199.6,199.6,0.45675,1383422460,120.0
2013,11,2,21,0,199.999,199.999,199.999,199.999,2.791696,1383426000,60.0
2013,11,2,22,0,200.5,200.5,200.3,200.3,0.053127,1383429600,60.0
2013,11,2,23,0,199.515,199.53,199.515,199.53,0.292736,1383433200,60.0
2013,11,3,0,0,199.001,199.001,199.001,199.001,0.1672483,1383436800,60.0
2013,11,3,1,0,199.0,199.748,199.0,199.001,0.5453520000000001,1383440400,60.0
2013,11,3,2,0,198.932,199.747,198.863,198.864,43.2650499,1383444000,60.0
2013,11,3,3,0,199.0,199.696,198.9,199.696,4.090231,1383447600,60.0
2013,11,3,4,0,199.9,200.0,199.898,200.0,4.5177553,1383451200,60.0
2013,11,3,5,0,199.41,199.7,199.41,199.7,0.5350688,1383454800,60.0
2013,11,3,6,0,199.121,199.121,198.753,198.755,3.67267768,1383458400,60.0
2013,11,3,7,0,200.112,200.112,199.905,199.905,0.26327480000000003,1383462000,60.0
2013,11,3,8,0,199.734,199.896,199.734,199.734,3.8556493,1383465600,60.0
2013,11,3,9,0,199.001,199.732,199.001,199.001,0.5955855999999999,1383469200,120.0
2013,11,3,10,0,198.682,199.287,198.4,199.282,2.9361232000000004,1383472800,60.0
2013,11,3,11,0,199.335,199.341,198.254,198.254,2.5795519,1383476400,60.0
2013,11,3,12,0,198.99400000000003,198.99400000000003,198.99400000000003,198.99400000000003,1.0,1383480000,180.0
2013,11,3,13,0,199.0,199.0,199.0,199.0,0.05,1383483600,60.0
2013,11,3,14,0,198.663,199.359,198.663,199.359,1.0249545,1383487200,60.0
2013,11,3,15,0,199.498,199.498,199.498,199.498,1.0,1383490800,360.0
2013,11,3,16,0,199.536,199.536,199.536,199.536,0.0424,1383494400,180.0
2013,11,3,17,1,199.01,199.01,199.01,199.01,0.532641,1383498060,120.0
2013,11,3,18,5,199.301,199.301,199.2,199.2,0.2766291,1383501900,360.0
2013,11,3,19,0,199.2,199.2,199.2,199.2,0.015099,1383505200,60.0
2013,11,3,20,0,199.957,199.957,199.942,199.957,1.57971,1383508800,60.0
2013,11,3,21,0,199.788,199.788,199.788,199.788,0.645736,1383512400,60.0
2013,11,3,22,0,199.558,199.558,199.558,199.558,1.9411622,1383516000,60.0
2013,11,3,23,0,199.0,199.0,198.831,198.901,6.93612116,1383519600,60.0
2013,11,4,0,0,199.892,199.999,198.885,199.985,16.5210467,1383523200,60.0
2013,11,4,1,0,200.15,200.9,199.703,199.704,23.3986669,1383526800,60.0
2013,11,4,2,0,204.196,204.987,204.1,204.4,9.8406008,1383530400,60.0
2013,11,4,3,0,204.939,204.98,204.939,204.979,1.2979191,1383534000,60.0
2013,11,4,4,0,205.496,205.5,205.496,205.5,7.259278299999999,1383537600,60.0
2013,11,4,5,0,206.352,206.352,206.0,206.0,2.1861455000000003,1383541200,60.0
2013,11,4,6,0,207.49,208.0,207.3,207.3,4.78496947,1383544800,60.0
2013,11,4,7,0,207.4,207.4,207.4,207.4,0.4414103,1383548400,60.0
2013,11,4,8,0,207.11,207.16,206.46,206.46,2.43607234,1383552000,60.0
2013,11,4,9,1,208.91,208.998,208.91,208.998,9.9999981,1383555660,120.0
2013,11,4,10,0,208.001,208.09,208.001,208.09,1.501601,1383559200,60.0
2013,11,4,11,0,209.21,209.212,209.21,209.212,0.6559659999999999,1383562800,60.0
2013,11,4,12,0,208.398,208.4,208.398,208.4,0.4083177,1383566400,60.0
2013,11,4,13,0,207.0,207.22,206.752,206.752,6.4711305,1383570000,60.0
2013,11,4,14,1,208.653,208.653,208.653,208.653,0.037999800000000014,1383573660,120.0
2013,11,4,15,0,208.32,209.0,208.26,209.0,4.7798172,1383577200,60.0
2013,11,4,16,0,208.01,208.65,208.0,208.0,12.0044936,1383580800,60.0
2013,11,4,17,0,209.0,209.0,208.77,208.77,1.1440411,1383584400,60.0
2013,11,4,18,0,208.2,208.688,207.77,207.77,7.9284063,1383588000,60.0
2013,11,4,19,1,209.6,209.6,209.6,209.6,0.0797734,1383591660,180.0
2013,11,4,20,0,209.3,209.57,209.3,209.3,2.95597048,1383595200,60.0
2013,11,4,21,0,209.801,210.0,209.7,210.0,4.6211582,1383598800,60.0
2013,11,4,22,0,212.1,212.101,211.5,211.719,24.0833618,1383602400,60.0
2013,11,4,23,0,212.989,212.997,212.989,212.997,1.0289372,1383606000,60.0
2013,11,5,0,0,216.0,216.8,215.996,216.0,22.7431377,1383609600,60.0
2013,11,5,1,0,217.61,217.85,217.61,217.61,0.2395458,1383613200,60.0
2013,11,5,2,0,214.999,215.722,214.212,215.722,6.361631299999999,1383616800,60.0
2013,11,5,3,0,218.0,218.47,218.0,218.4,37.1217662,1383620400,60.0
2013,11,5,4,0,218.1,218.88,218.1,218.639,7.2885613,1383624000,60.0
2013,11,5,5,0,219.81,219.85,218.903,219.81,14.1,1383627600,60.0
2013,11,5,6,0,219.6,219.6,219.0,219.0,0.16,1383631200,60.0
2013,11,5,7,0,218.45,218.5,218.1,218.5,12.8113566,1383634800,60.0
2013,11,5,8,0,219.95,219.968,219.95,219.968,0.7225351999999999,1383638400,60.0
2013,11,5,9,0,223.0,223.76,222.301,223.76,3.7549856,1383642000,60.0
2013,11,5,10,0,223.006,223.888,223.0,223.0,4.613242400000002,1383645600,60.0
2013,11,5,11,0,226.1,226.418,226.1,226.418,0.12127555,1383649200,60.0
2013,11,5,12,0,226.0,226.0,226.0,226.0,0.1107707,1383652800,60.0
2013,11,5,13,0,225.0,225.549,224.89,225.549,13.8372739,1383656400,60.0
2013,11,5,14,0,225.561,225.561,225.4,225.56,3.8440352,1383660000,60.0
2013,11,5,15,0,223.7,223.72,223.0,223.0,18.53946102,1383663600,60.0
2013,11,5,16,0,225.7,225.7,224.999,224.999,9.7976306,1383667200,60.0
2013,11,5,17,0,226.79,227.287,226.79,227.287,2.781838,1383670800,60.0
2013,11,5,18,0,226.001,226.001,225.601,225.601,0.13616142,1383674400,60.0
2013,11,5,19,0,224.1,224.998,224.1,224.998,2.3779214,1383678000,60.0
2013,11,5,20,0,227.9,228.001,227.57,228.0,115.0298743,1383681600,60.0
2013,11,5,21,0,231.05,231.989,230.55,231.189,6.42035017,1383685200,60.0
2013,11,5,22,0,232.5,232.5,232.021,232.5,1.082652,1383688800,60.0
2013,11,5,23,0,232.95,232.95,232.94,232.94,10.282506,1383692400,60.0
2013,11,6,0,0,236.7,237.0,236.7,237.0,16.949121899999998,1383696000,60.0
2013,11,6,1,0,236.4,237.0,236.019,236.019,15.78224356,1383699600,60.0
2013,11,6,2,0,242.0,242.5,241.204,242.09,29.225613800000005,1383703200,60.0
2013,11,6,3,0,241.364,241.693,241.364,241.693,2.39895117,1383706800,60.0
2013,11,6,4,0,241.514,241.514,241.514,241.514,1.391808,1383710400,60.0
2013,11,6,5,0,238.42,238.685,236.302,237.5,12.1507991,1383714000,60.0
2013,11,6,6,0,231.3,232.0,231.3,231.8,14.343415300000002,1383717600,60.0
2013,11,6,7,0,238.0,238.0,237.411,237.411,1.7432029999999998,1383721200,60.0
2013,11,6,8,0,239.15,239.499,239.0,239.498,19.263861,1383724800,60.0
2013,11,6,9,0,237.55,237.55,237.181,237.181,0.266,1383728400,60.0
2013,11,6,10,0,238.5,238.5,238.5,238.5,1.3212587,1383732000,60.0
2013,11,6,11,0,241.18,242.0,241.179,241.179,3.14172562,1383735600,60.0
2013,11,6,12,0,244.15,244.242,244.15,244.15,0.9511439,1383739200,60.0
2013,11,6,13,0,247.55,247.993,247.1,247.1,19.31956455,1383742800,60.0
2013,11,6,14,0,249.0,249.15,248.5,248.5,20.5458816,1383746400,60.0
2013,11,6,15,0,239.0,249.499,237.7,249.499,71.53918906,1383750000,60.0
2013,11,6,16,0,243.5,243.5,242.524,243.5,14.9841106,1383753600,60.0
2013,11,6,17,0,244.196,244.45,244.0,244.45,2.5100001,1383757200,60.0
2013,11,6,18,0,248.626,248.8,247.508,248.8,11.4220584,1383760800,60.0
2013,11,6,19,0,249.901,249.901,249.868,249.901,8.5503541,1383764400,60.0
2013,11,6,20,0,251.8,252.393,251.7,251.7,7.4472588,1383768000,60.0
2013,11,6,21,0,249.4,249.68,249.4,249.672,1.66665288,1383771600,60.0
2013,11,6,22,0,249.9,249.999,249.499,249.989,4.68279704,1383775200,60.0
2013,11,6,23,0,251.6,252.5,251.51,251.6,3.76843094,1383778800,60.0
2013,11,7,0,0,249.686,250.003,249.531,249.97,2.97549415,1383782400,60.0
2013,11,7,1,0,246.699,247.89,246.62,247.887,4.92958611,1383786000,60.0
2013,11,7,2,0,248.497,248.499,247.1,248.485,5.0001411,1383789600,60.0
2013,11,7,3,0,250.248,250.3,250.0,250.248,4.5426463,1383793200,60.0
2013,11,7,4,0,247.513,248.997,247.512,248.11900000000003,5.86852018,1383796800,60.0
2013,11,7,5,0,249.027,250.386,249.027,250.386,7.1851856,1383800400,60.0
2013,11,7,6,0,250.99,251.0,250.99,251.0,1.791246,1383804000,60.0
2013,11,7,7,0,253.0,253.0,253.0,253.0,34.2060469,1383807600,60.0
2013,11,7,8,0,251.566,251.566,251.52,251.521,4.6953003,1383811200,60.0
2013,11,7,9,1,251.98,251.98,251.1,251.1,2.060002,1383814860,180.0
2013,11,7,10,0,252.87,252.87,251.598,251.598,0.12540487,1383818400,60.0
2013,11,7,11,0,255.01,255.3,255.001,255.3,7.2873942,1383822000,60.0
2013,11,7,12,0,260.7,260.71,260.0,260.0,29.24382782,1383825600,60.0
2013,11,7,13,0,262.0,262.37,261.89,262.0,7.88440523,1383829200,60.0
2013,11,7,14,0,260.61,260.61,260.61,260.61,0.0496948,1383832800,60.0
2013,11,7,15,0,264.0,264.615,264.0,264.615,37.6605602,1383836400,60.0
2013,11,7,16,0,267.35,268.35,266.5,267.0,50.48613811,1383840000,60.0
2013,11,7,17,0,280.3,281.918,280.0,281.0,20.202295,1383843600,60.0
2013,11,7,18,0,279.666,282.556,278.681,282.045,378.89120989,1383847200,60.0
2013,11,7,19,0,289.87,290.243,289.0,290.0,31.21974309,1383850800,60.0
2013,11,7,20,0,278.999,279.999,277.73,277.73,38.5303139,1383854400,60.0
2013,11,7,21,0,282.682,282.99,281.314,282.99,14.166959900000002,1383858000,60.0
2013,11,7,22,0,275.0,276.779,275.0,275.0,7.8735952,1383861600,60.0
2013,11,7,23,0,278.66,278.98900000000003,278.66,278.798,0.97578422,1383865200,60.0
2013,11,8,0,0,279.0,280.203,278.004,280.0,31.0376429,1383868800,60.0
2013,11,8,1,0,286.24,287.322,285.431,287.322,4.77986908,1383872400,60.0
2013,11,8,2,0,285.505,286.8,285.503,286.8,1.348862,1383876000,60.0
2013,11,8,3,0,280.30400000000003,282.5,280.0,280.0,15.56548257,1383879600,60.0
2013,11,8,4,0,268.508,270.0,267.811,268.0,36.38169569,1383883200,60.0
2013,11,8,5,0,273.0,274.32,273.0,273.999,14.269837,1383886800,60.0
2013,11,8,6,0,279.5,279.841,278.886,279.3,4.3887541,1383890400,60.0
2013,11,8,7,0,281.949,282.0,281.131,281.131,8.772457800000002,1383894000,60.0
2013,11,8,8,0,281.05,282.997,281.05,281.12,7.89106816,1383897600,60.0
2013,11,8,9,0,281.81,281.81,280.998,280.998,3.0380152,1383901200,60.0
2013,11,8,10,0,281.953,281.953,281.953,281.953,0.01000994,1383904800,60.0
2013,11,8,11,0,285.0,285.08,285.0,285.08,10.130676199999998,1383908400,60.0
2013,11,8,12,0,286.45,286.45,286.3,286.3,1.1840700000000002,1383912000,60.0
2013,11,8,13,0,287.613,289.99,287.022,287.091,37.83945813,1383915600,60.0
2013,11,8,14,0,291.1,291.11,290.286,290.286,1.9162525,1383919200,60.0
2013,11,8,15,0,292.8,293.641,292.75,293.6,15.84071257,1383922800,60.0
2013,11,8,16,0,292.99,293.497,292.987,293.0,8.3788287,1383926400,60.0
2013,11,8,17,0,293.63,294.5,293.63,293.7,15.44189873,1383930000,60.0
2013,11,8,18,0,288.6,289.948,288.6,289.323,6.30451883,1383933600,60.0
2013,11,8,19,0,293.0,293.0,292.002,292.2,48.96584678,1383937200,60.0
2013,11,8,20,0,290.3,290.533,290.3,290.533,0.5851930000000001,1383940800,60.0
2013,11,8,21,0,292.0,292.98,292.0,292.0,4.0380563999999985,1383944400,60.0
2013,11,8,22,0,293.48,293.999,292.48,293.999,52.6568002,1383948000,60.0
2013,11,8,23,0,296.6,296.6,295.65,295.8,30.0339852,1383951600,60.0
2013,11,9,0,0,303.0,304.0,303.0,303.0,28.68463234,1383955200,60.0
2013,11,9,1,0,304.0,304.0,303.018,303.018,0.88996675,1383958800,60.0
2013,11,9,2,0,308.878,309.0,308.875,309.0,30.9292549,1383962400,60.0
2013,11,9,3,0,305.521,306.7,305.5,305.5,20.4150136,1383966000,60.0
2013,11,9,4,0,309.819,309.85,309.5,309.85,16.471553,1383969600,60.0
2013,11,9,5,0,312.2,313.0,312.2,313.0,7.47352271,1383973200,60.0
2013,11,9,6,0,310.0,311.0,309.999,310.0,3.9193165,1383976800,60.0
2013,11,9,7,0,310.23,310.98,309.23,309.23,0.15018829999999994,1383980400,60.0
2013,11,9,8,0,308.031,308.041,308.001,308.001,2.5063717,1383984000,60.0
2013,11,9,9,0,313.118,314.49,313.11,314.49,2.0046311,1383987600,60.0
2013,11,9,10,0,320.0,320.0,318.301,319.99,14.56301232,1383991200,60.0
2013,11,9,11,0,326.11,326.12,326.0,326.0,0.32490001,1383994800,60.0
2013,11,9,12,0,333.95,334.8,333.701,334.8,5.7862950999999985,1383998400,60.0
2013,11,9,13,0,329.0,334.634,329.0,332.3180000000001,66.02092053,1384002000,60.0
2013,11,9,14,0,330.999,331.0,329.0,329.6,12.39163064,1384005600,60.0
2013,11,9,15,0,317.1,317.17,315.0,315.1,31.900425899999995,1384009200,60.0
2013,11,9,16,0,326.2,327.0,323.3,326.41,20.493101,1384012800,60.0
2013,11,9,17,0,327.5,327.5,327.001,327.007,1.63332059,1384016400,60.0
2013,11,9,18,0,332.0,332.392,331.53,332.0,7.38809061,1384020000,60.0
2013,11,9,19,0,339.99,340.4890000000001,339.11,340.4890000000001,22.6933549,1384023600,60.0
2013,11,9,20,0,338.593,338.593,338.1,338.1,0.4390935,1384027200,60.0
2013,11,9,21,0,336.497,339.34,330.101,336.399,19.29079175,1384030800,60.0
2013,11,9,22,0,336.5,337.5,336.0,336.0,1.05484582,1384034400,60.0
2013,11,9,23,0,341.0,341.0,340.7,340.95,28.1027772,1384038000,60.0
2013,11,10,0,0,347.849,347.85,344.1,346.0,39.45717273,1384041600,60.0
2013,11,10,1,0,343.737,343.737,342.106,343.499,5.72150559,1384045200,60.0
2013,11,10,2,0,345.176,348.1280000000001,345.1740000000001,347.03,2.816184,1384048800,60.0
2013,11,10,3,0,345.42,346.75,345.42,345.43,4.38012595,1384052400,60.0
2013,11,10,4,0,341.955,342.15,340.2,340.2,29.39824202,1384056000,60.0
2013,11,10,5,0,339.325,340.0,339.325,339.701,0.37,1384059600,60.0
2013,11,10,6,0,336.2,336.95,336.0,336.2,39.0496232,1384063200,60.0
2013,11,10,7,0,343.892,343.9,340.934,343.9,5.284869400000002,1384066800,60.0
2013,11,10,8,0,339.44699999999995,339.469,337.61,337.61,3.60112,1384070400,60.0
2013,11,10,9,0,331.298,335.0,329.82,333.992,118.97545855,1384074000,60.0
2013,11,10,10,0,318.629,319.999,317.89,317.89,14.94631648,1384077600,60.0
2013,11,10,11,0,309.899,309.899,307.001,309.0,3.990583,1384081200,60.0
2013,11,10,12,0,310.5,310.5,310.0,310.0,5.3178792,1384084800,60.0
2013,11,10,13,0,286.0,292.998,284.0,292.998,110.13826162,1384088400,60.0
2013,11,10,14,0,292.0,292.0,289.0,290.0,19.9405945,1384092000,60.0
2013,11,10,15,0,288.901,288.901,287.501,288.0,15.4278953,1384095600,60.0
2013,11,10,16,0,284.0,284.921,284.0,284.921,3.46282717,1384099200,60.0
2013,11,10,17,0,298.0,298.9890000000001,296.001,298.0,18.39105642,1384102800,60.0
2013,11,10,18,0,313.86,314.999,313.202,314.999,36.79710122,1384106400,60.0
2013,11,10,19,0,304.5,304.5,303.0,303.0,3.7241683,1384110000,60.0
2013,11,10,20,0,290.05,294.985,290.0,292.001,32.1894054,1384113600,60.0
2013,11,10,21,0,300.317,300.5,299.11,299.11,5.152295,1384117200,60.0
2013,11,10,22,0,296.3,298.0,296.2,296.31,6.2852734,1384120800,60.0
2013,11,10,23,0,293.4120000000001,294.0,293.01,293.4120000000001,40.02005596,1384124400,60.0
2013,11,11,0,0,283.5,284.0,282.17,282.171,15.0935572,1384128000,60.0
2013,11,11,1,0,264.501,264.501,257.52,258.0,258.34440541,1384131600,60.0
2013,11,11,2,0,267.703,270.969,267.4,267.401,18.8438858,1384135200,60.0
2013,11,11,3,0,276.001,277.999,276.001,277.488,61.14635820000001,1384138800,60.0
2013,11,11,4,0,278.099,279.765,277.4,279.765,1.0448037,1384142400,60.0
2013,11,11,5,0,281.498,281.498,281.438,281.498,8.39307138,1384146000,60.0
2013,11,11,6,0,282.6,282.6,282.6,282.6,0.21679954,1384149600,60.0
2013,11,11,7,0,298.999,299.21,297.65,299.21,27.05547038,1384153200,60.0
2013,11,11,8,0,302.5,304.606,302.5,302.5,2.84788363,1384156800,60.0
2013,11,11,9,0,302.0,306.846,301.9,302.112,50.13645601,1384160400,60.0
2013,11,11,10,0,299.9,299.9,298.0,298.1,12.81562977,1384164000,60.0
2013,11,11,11,0,293.797,293.797,292.0,292.1090000000001,21.54193851,1384167600,60.0
2013,11,11,12,0,295.8,295.8,294.35,294.35,0.199699,1384171200,60.0
2013,11,11,13,0,294.256,294.992,294.256,294.992,0.0237512,1384174800,60.0
2013,11,11,14,0,305.639,306.998,305.0,306.1,10.4330761,1384178400,60.0
2013,11,11,15,0,307.5,307.5,307.402,307.499,5.0080578,1384182000,60.0
2013,11,11,16,0,308.307,309.16,308.1,309.16,7.2850425,1384185600,60.0
2013,11,11,17,0,312.7920000000001,313.183,312.0490000000001,312.8,8.099082899999999,1384189200,60.0
2013,11,11,18,0,313.8,315.0,313.8,315.0,28.9399222,1384192800,60.0
2013,11,11,19,0,313.617,314.447,313.617,314.447,0.13728959,1384196400,60.0
2013,11,11,20,0,308.5,309.896,307.001,309.8,11.1628989,1384200000,60.0
2013,11,11,21,0,309.35,310.881,308.899,308.899,9.15474418,1384203600,60.0
2013,11,11,22,0,312.12,312.12,312.0,312.0,1.7995157,1384207200,60.0
2013,11,11,23,0,319.0,319.997,318.9,319.997,33.117719,1384210800,60.0
2013,11,12,0,0,327.49,327.499,327.49,327.494,6.9182819,1384214400,60.0
2013,11,12,1,0,322.44,322.44,321.6,322.399,1.7240901000000002,1384218000,60.0
2013,11,12,2,0,321.009,321.9,321.009,321.89,1.2100649,1384221600,60.0
2013,11,12,3,0,323.401,323.497,323.399,323.399,7.1621425,1384225200,60.0
2013,11,12,4,0,317.0,318.33,317.0,318.33,4.2058355,1384228800,60.0
2013,11,12,5,0,318.5,318.5,318.2,318.2,0.1,1384232400,60.0
2013,11,12,6,0,320.4,320.4,320.399,320.4,2.579672,1384236000,60.0
2013,11,12,7,0,323.5490000000001,324.55,323.31,323.31,1.09484,1384239600,60.0
2013,11,12,8,0,322.01,322.9240000000001,321.5,322.9240000000001,21.183335,1384243200,60.0
2013,11,12,9,0,321.322,321.642,321.322,321.642,5.6055,1384246800,60.0
2013,11,12,10,0,327.53,328.5,324.599,327.829,49.2063334,1384250400,60.0
2013,11,12,11,0,328.55,328.55,327.003,328.55,1.2660441999999998,1384254000,60.0
2013,11,12,12,0,333.27,333.3280000000001,332.5,333.3180000000001,7.09656046,1384257600,60.0
2013,11,12,13,0,333.0,333.0,332.716,332.716,1.480491,1384261200,60.0
2013,11,12,14,0,336.79,336.9,336.2,336.2,3.0268698,1384264800,60.0
2013,11,12,15,0,340.651,340.651,339.004,339.006,3.9857652,1384268400,60.0
2013,11,12,16,0,339.0,339.0,339.0,339.0,0.1406,1384272000,60.0
2013,11,12,17,0,339.1,339.5,337.5,337.509,3.66606644,1384275600,60.0
2013,11,12,18,0,337.261,339.8,337.261,339.8,3.7174192,1384279200,60.0
2013,11,12,19,0,340.4,342.899,340.215,340.3,28.3265361,1384282800,60.0
2013,11,12,20,0,343.974,344.039,343.4,344.039,31.3925424,1384286400,60.0
2013,11,12,21,0,340.0,340.0,337.791,339.95,2.28338507,1384290000,60.0
2013,11,12,22,0,343.0,343.0,342.586,342.586,1.044948,1384293600,60.0
2013,11,12,23,0,341.987,341.98800000000006,341.986,341.986,1.6692713,1384297200,60.0
2013,11,13,0,0,337.715,338.987,337.715,337.715,4.1262102999999986,1384300800,60.0
2013,11,13,1,0,338.8,338.99,337.449,338.99,17.760703,1384304400,60.0
2013,11,13,2,0,340.0,340.0,340.0,340.0,0.113,1384308000,60.0
2013,11,13,3,0,338.79,338.79,338.0,338.79,4.66875771,1384311600,60.0
2013,11,13,4,0,336.533,336.98,335.5,335.5,23.09955269,1384315200,60.0
2013,11,13,5,0,332.9980000000001,333.0,331.2,333.0,18.20376705,1384318800,60.0
2013,11,13,6,0,332.0,332.999,332.0,332.999,2.5231639,1384322400,60.0
2013,11,13,7,0,333.6980000000001,333.7,333.6980000000001,333.7,11.053713900000002,1384326000,60.0
2013,11,13,8,0,343.0,343.666,342.9,343.1,28.6373251,1384329600,60.0
2013,11,13,9,0,343.7,344.798,343.7,344.798,12.4952054,1384333200,60.0
2013,11,13,10,0,347.3,347.5,347.2030000000001,347.5,4.50887693,1384336800,60.0
2013,11,13,11,0,346.5,346.5,345.5,346.0,5.7525642,1384340400,60.0
2013,11,13,12,0,350.048,350.515,349.711,349.85,1.50280533,1384344000,60.0
2013,11,13,13,0,351.18,351.18,350.2,351.18,0.7988816,1384347600,60.0
2013,11,13,14,0,349.403,349.403,348.01,348.01,0.9766456,1384351200,60.0
2013,11,13,15,0,350.44,350.45,349.83,349.9,3.0711828,1384354800,60.0
2013,11,13,16,0,349.001,349.001,349.001,349.001,1.13894,1384358400,60.0
2013,11,13,17,0,351.6,352.5,351.4,352.5,4.9584454,1384362000,60.0
2013,11,13,18,0,355.4,356.999,355.4,356.8,0.5659611,1384365600,60.0
2013,11,13,19,0,355.511,355.511,355.0,355.511,8.566394,1384369200,60.0
2013,11,13,20,0,356.5,357.1,355.12,356.01,6.5243797,1384372800,60.0
2013,11,13,21,0,363.815,363.815,363.2,363.81,4.8030468,1384376400,60.0
2013,11,13,22,0,367.049,368.997,366.0,367.049,50.3981755,1384380000,60.0
2013,11,13,23,0,375.9,375.96,373.48,375.0,39.1269248,1384383600,60.0
2013,11,14,0,0,380.5,381.0,380.1,381.0,3.1541118,1384387200,60.0
2013,11,14,1,0,380.402,381.0,378.902,380.0,7.5207072,1384390800,60.0
2013,11,14,2,0,380.0,381.0,380.0,380.0,26.7279267,1384394400,60.0
2013,11,14,3,0,382.0,382.897,380.95,382.0,4.55997378,1384398000,60.0
2013,11,14,4,0,383.55,385.15,383.506,385.15,1.9677126,1384401600,60.0
2013,11,14,5,0,389.999,389.999,389.2,389.2,16.02272472,1384405200,60.0
2013,11,14,6,0,396.0,397.0,395.0,396.6,44.7849622,1384408800,60.0
2013,11,14,7,0,392.0,393.098,391.999,393.0,48.24904650000001,1384412400,60.0
2013,11,14,8,0,396.49,396.5,396.3,396.3,0.89918501,1384416000,60.0
2013,11,14,9,0,392.7,394.9,392.7,394.9,46.86993639,1384419600,60.0
2013,11,14,10,0,403.8,403.9,402.002,402.004,3.4382296,1384423200,60.0
2013,11,14,11,0,405.0,406.015,404.513,405.025,10.66137798,1384426800,60.0
2013,11,14,12,0,407.515,407.515,407.111,407.246,21.83105722,1384430400,60.0
2013,11,14,13,0,401.792,402.6,401.79,402.6,7.769547,1384434000,60.0
2013,11,14,14,0,401.5,401.981,401.5,401.5,3.7205627,1384437600,60.0
2013,11,14,15,0,390.0,391.0,382.0,389.16,181.81418959,1384441200,60.0
2013,11,14,16,0,389.999,390.0,388.18,389.999,11.8165238,1384444800,60.0
2013,11,14,17,0,400.5,401.261,400.01,401.261,18.0654308,1384448400,60.0
2013,11,14,18,0,405.199,406.0,405.01,405.999,3.9195532,1384452000,60.0
2013,11,14,19,0,397.311,397.996,397.311,397.5,12.34406159,1384455600,60.0
2013,11,14,20,0,400.198,401.695,400.01,401.0,2.079145,1384459200,60.0
2013,11,14,21,0,409.4,409.6,408.01,409.0,34.59242246,1384462800,60.0
2013,11,14,22,0,409.89,409.9980000000001,409.01,409.9980000000001,7.58853102,1384466400,60.0
2013,11,14,23,0,408.0,408.001,406.018,408.001,2.52124079,1384470000,60.0
2013,11,15,0,0,404.72,405.9,404.0,405.9,4.92975667,1384473600,60.0
2013,11,15,1,0,406.0,406.574,406.0,406.574,1.4476097,1384477200,60.0
2013,11,15,2,0,405.0,406.3,405.0,406.3,3.828573,1384480800,60.0
2013,11,15,3,0,407.44,407.59,406.851,407.59,3.1296099,1384484400,60.0
2013,11,15,4,0,402.0,402.99,397.11,397.111,72.98921229,1384488000,60.0
2013,11,15,5,0,395.4,395.4,395.0,395.0,19.18255956,1384491600,60.0
2013,11,15,6,0,400.0,400.78,399.11,399.11,7.5213253,1384495200,60.0
2013,11,15,7,0,403.93,403.939,402.7,402.7,6.54049058,1384498800,60.0
2013,11,15,8,0,404.098,404.098,403.19,403.19,7.3543678,1384502400,60.0
2013,11,15,9,0,405.57,406.09,405.227,405.227,3.5039068,1384506000,60.0
2013,11,15,10,0,403.025,403.025,402.689,402.869,18.15056774,1384509600,60.0
2013,11,15,11,0,403.0,403.01,401.769,401.769,9.705177699999998,1384513200,60.0
2013,11,15,12,0,403.0,403.0,403.0,403.0,1.2285516,1384516800,60.0
2013,11,15,13,0,404.724,405.573,402.745,405.573,7.7531217,1384520400,60.0
2013,11,15,14,0,405.0,405.001,405.0,405.001,1.0670893999999995,1384524000,60.0
2013,11,15,15,0,403.728,403.728,402.804,402.804,0.13586001,1384527600,60.0
2013,11,15,16,0,404.034,404.198,403.502,404.0,4.3591028,1384531200,60.0
2013,11,15,17,0,404.584,404.584,404.584,404.584,0.0467438,1384534800,60.0
2013,11,15,18,0,405.99,406.0,404.89,405.99,2.6963805,1384538400,60.0
2013,11,15,19,0,414.997,415.5,414.99,415.5,42.07142751,1384542000,60.0
2013,11,15,20,0,413.99,413.999,413.49,413.49,1.447304,1384545600,60.0
2013,11,15,21,0,419.82,419.99,418.1,418.1,18.80330709,1384549200,60.0
2013,11,15,22,0,423.823,423.823,423.18,423.18,2.5275818,1384552800,60.0
2013,11,15,23,0,420.8,421.791,420.158,420.5,18.3507828,1384556400,60.0
2013,11,16,0,0,420.5,421.0,420.5,421.0,12.7879646,1384560000,60.0
2013,11,16,1,0,420.521,421.499,420.521,421.499,0.7149770000000001,1384563600,60.0
2013,11,16,2,0,420.49,420.49,420.217,420.217,0.84329058,1384567200,60.0
2013,11,16,3,0,420.0,420.0,420.0,420.0,10.5242602,1384570800,60.0
2013,11,16,4,0,416.0,416.2,415.877,416.2,14.0032059,1384574400,60.0
2013,11,16,5,0,408.11300000000006,408.11300000000006,405.18,405.18,124.2812755,1384578000,60.0
2013,11,16,6,0,411.399,411.401,411.217,411.401,7.1054145,1384581600,60.0
2013,11,16,7,0,394.103,394.21,390.0,391.0,379.38757701,1384585200,60.0
2013,11,16,8,0,399.013,401.0,399.013,400.0,30.1768643,1384588800,60.0
2013,11,16,9,0,406.1,406.699,404.9,404.9,38.73869910000001,1384592400,60.0
2013,11,16,10,0,408.5,409.0,408.0,408.0,3.5528302000000003,1384596000,60.0
2013,11,16,11,0,410.0,410.0,410.0,410.0,0.993378,1384599600,60.0
2013,11,16,12,0,410.006,410.006,410.001,410.001,0.5640807,1384603200,60.0
2013,11,16,13,0,416.8,417.0,415.5,415.5,29.16218349,1384606800,60.0
2013,11,16,14,0,419.3,419.3,418.72,419.3,8.2893534,1384610400,60.0
2013,11,16,15,0,412.0,412.0,410.5,411.0,17.2516998,1384614000,60.0
2013,11,16,16,0,417.7,417.7,417.6,417.6,0.022015,1384617600,60.0
2013,11,16,17,0,417.9,418.0,417.9,418.0,1.3957046,1384621200,60.0
2013,11,16,18,0,416.3,416.3,416.3,416.3,0.0527323,1384624800,120.0
2013,11,16,19,0,416.6,417.89,416.6,417.89,1.18,1384628400,60.0
2013,11,16,20,0,424.99,425.0,423.155,424.98,9.664324,1384632000,60.0
2013,11,16,21,0,427.85,427.85,427.25,427.85,0.742346,1384635600,60.0
2013,11,16,22,0,423.0,424.843,422.86,424.843,96.0072243,1384639200,60.0
2013,11,16,23,0,423.804,424.3,422.44,423.9,8.9504084,1384642800,60.0
2013,11,17,0,0,424.434,424.446,422.504,423.9,1.14556198,1384646400,60.0
2013,11,17,1,0,423.978,424.0,423.978,424.0,2.82241669,1384650000,60.0
2013,11,17,2,0,415.9,417.0,415.8,415.9,6.11805574,1384653600,60.0
2013,11,17,3,0,420.5,420.5,420.0,420.0,12.65515858,1384657200,60.0
2013,11,17,4,0,417.61,418.0,417.6,417.6,3.6096089,1384660800,60.0
2013,11,17,5,0,419.0,419.001,418.5,419.001,4.5708746,1384664400,60.0
2013,11,17,6,1,420.97,422.97,420.97,420.97,21.3956108,1384668060,120.0
2013,11,17,7,0,423.3,424.3,423.201,424.3,2.63319563,1384671600,60.0
2013,11,17,8,0,423.261,423.261,423.261,423.261,10.01421693,1384675200,60.0
2013,11,17,9,0,422.484,422.49,421.99,421.99,1.133507,1384678800,60.0
2013,11,17,10,0,423.0,423.899,422.21,422.3,7.132563900000001,1384682400,60.0
2013,11,17,11,0,423.894,423.976,422.35,423.976,1.521279,1384686000,60.0
2013,11,17,12,0,428.706,429.899,427.001,429.899,36.43381004,1384689600,60.0
2013,11,17,13,0,430.0,430.0,429.99,430.0,190.70331332,1384693200,60.0
2013,11,17,14,0,431.026,431.297,431.026,431.026,11.694495800000002,1384696800,60.0
2013,11,17,15,0,439.0,439.987,438.0,439.987,18.3951111,1384700400,60.0
2013,11,17,16,0,441.99,442.452,441.0,442.452,33.02073239999999,1384704000,60.0
2013,11,17,17,0,442.898,443.4980000000001,441.0,441.0,9.06857011,1384707600,60.0
2013,11,17,18,0,451.8,451.9,451.399,451.4,7.79638781,1384711200,60.0
2013,11,17,19,0,449.7,450.0,448.25,448.25,12.4762705,1384714800,60.0
2013,11,17,20,0,449.889,449.996,448.45,449.996,98.879315,1384718400,60.0
2013,11,17,21,0,463.92800000000005,463.99,461.92800000000005,461.92800000000005,33.82643445,1384722000,60.0
2013,11,17,22,0,458.245,458.497,456.0,456.6,11.7078551,1384725600,60.0
2013,11,17,23,0,460.222,460.6,459.91,459.91,6.4797426,1384729200,60.0
2013,11,18,0,0,456.001,456.001,454.104,455.25,4.2262638,1384732800,60.0
2013,11,18,1,0,457.0,457.13,455.305,457.13,0.3622413,1384736400,60.0
2013,11,18,2,0,458.999,459.9,458.499,458.5,0.9318266,1384740000,60.0
2013,11,18,3,0,460.92,460.92,459.422,460.92,5.44163277,1384743600,60.0
2013,11,18,4,0,461.18,461.9,461.18,461.9,2.4232375,1384747200,60.0
2013,11,18,5,0,469.999,470.0,469.4,469.4,21.9512714,1384750800,60.0
2013,11,18,6,0,467.0,468.0,467.0,468.0,10.8648251,1384754400,60.0
2013,11,18,7,0,479.001,479.866,475.358,478.999,37.99341679999999,1384758000,60.0
2013,11,18,8,0,485.262,485.8,484.99,485.7,3.3663039,1384761600,60.0
2013,11,18,9,16,481.307,481.307,481.307,481.307,0.01,1384766160,1020.0
2013,11,18,10,0,479.899,481.95,471.0,477.513,79.55637467,1384768800,60.0
2013,11,18,11,0,502.981,504.0,502.0,502.0,22.72290391,1384772400,60.0
2013,11,18,12,0,511.775,512.0,507.775,510.0,87.47979296,1384776000,60.0
2013,11,18,13,0,526.2,527.5,524.8,524.8,32.2829691,1384779600,60.0
2013,11,18,14,0,516.45,517.0,515.0,515.0,46.9138698,1384783200,60.0
2013,11,18,15,0,517.0,519.0,517.0,517.0,31.66844489,1384786800,60.0
2013,11,18,16,0,548.998,548.998,543.075,545.999,30.541084100000006,1384790400,60.0
2013,11,18,17,0,544.7,545.0,543.0,543.0,49.16450636,1384794000,60.0
2013,11,18,18,0,480.1,501.21,456.0,484.0,596.7113541,1384797600,60.0
2013,11,18,19,0,533.499,534.9,533.0,534.9,23.90145565,1384801200,60.0
2013,11,18,20,0,543.986,544.0,543.986,543.999,34.56177373,1384804800,60.0
2013,11,18,21,0,543.748,544.0,542.23,542.23,31.43764238,1384808400,60.0
2013,11,18,22,0,539.55,539.599,538.11,539.59,10.095837800000002,1384812000,60.0
2013,11,18,23,0,541.5,541.55,541.0,541.001,18.61995507,1384815600,60.0
2013,11,19,0,0,540.0,540.0,539.001,539.5,10.3007873,1384819200,60.0
2013,11,19,1,0,551.0509999999998,554.99,551.05,554.099,119.08982337,1384822800,60.0
2013,11,19,2,0,556.8,558.0790000000002,556.1,558.0790000000002,27.002692,1384826400,60.0
2013,11,19,3,0,583.99,583.99,580.0,580.1,21.02988156,1384830000,60.0
2013,11,19,4,0,576.0,578.062,576.0,578.062,5.88000224,1384833600,60.0
2013,11,19,5,0,571.0,572.755,570.005,570.006,6.22572214,1384837200,60.0
2013,11,19,6,0,570.9680000000002,571.0,570.002,570.453,26.33435225,1384840800,60.0
2013,11,19,7,0,615.0,618.901,610.002,613.501,46.1940286,1384844400,60.0
2013,11,19,8,0,636.5,637.999,632.0,632.015,51.16746759,1384848000,60.0
2013,11,19,9,0,679.45,683.0,679.44,682.0,92.83538409999998,1384851600,60.0
2013,11,19,10,0,765.8,770.1,757.0,770.0,65.33814741,1384855200,60.0
2013,11,19,11,0,669.98,687.0939999999998,650.003,677.9989999999998,212.29071917,1384858800,60.0
2013,11,19,12,0,685.0,692.0,683.1,688.512,25.2445075,1384862400,60.0
2013,11,19,13,0,701.0010000000002,705.0,701.0010000000002,705.0,54.93346026,1384866000,60.0
2013,11,19,14,0,705.1039999999998,719.0,702.52,709.97,33.44231031,1384869600,60.0
2013,11,19,15,0,693.0,695.5,689.888,694.0,13.60667908,1384873200,60.0
2013,11,19,16,0,709.8989999999999,710.572,708.0,710.572,17.19119536,1384876800,60.0
2013,11,19,17,0,699.0,701.5,699.0,701.5,6.9782307,1384880400,60.0
2013,11,19,18,0,649.0,653.6990000000002,641.0,653.6990000000002,93.1286547,1384884000,60.0
2013,11,19,19,0,651.0,654.78,650.0,650.0,19.40973049,1384887600,60.0
2013,11,19,20,0,600.03,600.101,592.21,592.21,220.8266441,1384891200,60.0
2013,11,19,21,0,565.0,565.0,562.0,564.97,67.2322334,1384894800,60.0
2013,11,19,22,0,569.999,589.997,555.0,564.183,105.4684081,1384898400,60.0
2013,11,19,23,0,532.0,532.398,525.0,530.099,119.7923222,1384902000,60.0
2013,11,20,0,0,544.217,545.0,542.4,542.4,20.84809431,1384905600,60.0
2013,11,20,1,0,597.0,598.769,593.1,593.2,19.2165704,1384909200,60.0
2013,11,20,2,0,620.001,624.0,612.2,617.997,19.55992449,1384912800,60.0
2013,11,20,3,0,603.0,605.969,600.0,602.0,25.029524,1384916400,60.0
2013,11,20,4,0,597.0,598.0,595.126,598.0,30.7718653,1384920000,60.0
2013,11,20,5,0,580.0,583.502,571.201,583.501,39.46332099,1384923600,60.0
2013,11,20,6,0,571.1,580.0,565.063,570.211,51.7238732,1384927200,60.0
2013,11,20,7,0,569.0,570.0,567.3,567.3,17.894389,1384930800,60.0
2013,11,20,8,0,551.0,554.999,547.991,553.999,7.79119001,1384934400,60.0
2013,11,20,9,0,545.151,545.151,541.943,541.943,17.742291199999997,1384938000,60.0
2013,11,20,10,0,502.011,502.011,500.001,501.0,89.83115079999997,1384941600,60.0
2013,11,20,11,0,525.0,533.514,521.637,528.0,16.579125199999996,1384945200,60.0
2013,11,20,12,0,530.0,530.001,529.999,530.0,31.3947152,1384948800,60.0
2013,11,20,13,0,524.88,526.226,521.057,523.33,2.4213318,1384952400,60.0
2013,11,20,14,0,489.0,489.0,485.108,488.8,3.0780879,1384956000,60.0
2013,11,20,15,0,482.001,484.902,482.0,484.157,17.49221623,1384959600,60.0
2013,11,20,16,0,497.5,499.98,495.0,497.0,20.55771383,1384963200,60.0
2013,11,20,17,0,480.999,480.999,475.02,478.0,9.80475514,1384966800,60.0
2013,11,20,18,0,461.0,461.0,460.1,460.2,12.9464736,1384970400,60.0
2013,11,20,19,0,400.0,405.0,400.0,403.149,168.2143131,1384974000,60.0
2013,11,20,20,0,408.001,408.001,393.0,403.0,96.86938763,1384977600,60.0
2013,11,20,21,0,435.0,435.001,418.007,419.999,111.33367456,1384981200,60.0
2013,11,20,22,0,417.392,418.0,416.29,417.392,7.8992049,1384984800,60.0
2013,11,20,23,0,462.0,462.0,457.0,460.0,32.18448329,1384988400,60.0
2013,11,21,0,0,486.328,486.999,484.0,486.999,24.01735634,1384992000,60.0
2013,11,21,1,0,495.8,498.86800000000005,495.0,495.8,26.3506799,1384995600,60.0
2013,11,21,2,0,522.711,535.979,522.707,525.007,52.85986917,1384999200,60.0
2013,11,21,3,0,540.007,544.898,539.0,539.0,38.18844472,1385002800,60.0
2013,11,21,4,0,535.036,539.998,535.0,536.1,35.90406157,1385006400,60.0
2013,11,21,5,0,491.611,494.0,490.0,490.0,31.93838734,1385010000,60.0
2013,11,21,6,0,514.2,515.0,512.351,514.2,64.77512639999999,1385013600,60.0
2013,11,21,7,0,503.651,503.66,498.18,503.65,34.32609351,1385017200,60.0
2013,11,21,8,0,517.0,518.0,514.0,516.757,24.0696412,1385020800,60.0
2013,11,21,9,0,545.12,546.999,540.1,540.1,59.53428164,1385024400,60.0
2013,11,21,10,0,541.0,542.0,539.102,539.102,1.3765134,1385028000,60.0
2013,11,21,11,0,542.6,543.0,542.6,543.0,24.47995,1385031600,60.0
2013,11,21,12,0,550.1,551.0,549.309,551.0,14.13995449,1385035200,60.0
2013,11,21,13,0,545.0,546.5,541.65,543.1569999999998,2.6331641,1385038800,60.0
2013,11,21,14,0,547.626,551.967,547.626,551.941,5.83852732,1385042400,60.0
2013,11,21,15,0,572.8009999999998,572.8009999999998,565.1,569.0,19.42961391,1385046000,60.0
2013,11,21,16,0,566.57,570.0,565.374,569.799,5.8520177,1385049600,60.0
2013,11,21,17,0,578.881,578.882,576.0,576.0,6.71668074,1385053200,60.0
2013,11,21,18,0,599.0,599.111,596.12,597.014,40.37032245,1385056800,60.0
2013,11,21,19,0,591.0,593.0,591.0,591.0,2.1356900000000003,1385060400,60.0
2013,11,21,20,0,588.9,589.99,586.0,589.971,6.965990400000001,1385064000,60.0
2013,11,21,21,0,599.8,599.89,598.5,598.5,17.5170104,1385067600,60.0
2013,11,21,22,0,604.0,605.0,604.0,604.9,32.58645642,1385071200,60.0
2013,11,21,23,0,617.898,618.0,615.11,618.0,5.916316,1385074800,60.0
2013,11,22,0,0,623.01,625.0,623.01,623.01,25.7678243,1385078400,60.0
2013,11,22,1,0,620.0,620.0,619.0,619.1,44.5805709,1385082000,60.0
2013,11,22,2,0,626.0,628.99,626.0,628.99,39.2260988,1385085600,60.0
2013,11,22,3,0,625.0,626.0,623.3,623.3,4.6036151,1385089200,60.0
2013,11,22,4,0,624.001,625.0,624.001,625.0,93.7369972,1385092800,60.0
2013,11,22,5,0,621.831,623.0,619.539,619.539,16.60926668,1385096400,60.0
2013,11,22,6,0,620.0,621.5,619.0,619.0,50.49099895,1385100000,60.0
2013,11,22,7,0,637.0,641.999,637.0,641.0,10.5807035,1385103600,60.0
2013,11,22,8,0,678.975,678.9989999999998,675.0,675.811,14.7294316,1385107200,60.0
2013,11,22,9,0,671.0,673.9989999999998,670.52,673.998,12.5917676,1385110800,60.0
2013,11,22,10,0,663.4889999999998,666.0010000000002,660.0060000000002,663.0,11.95161668,1385114400,60.0
2013,11,22,11,0,666.003,666.6,666.0,666.6,7.47983465,1385118000,60.0
2013,11,22,12,0,666.0,668.0,666.0,666.0,35.44879989,1385121600,60.0
2013,11,22,13,0,651.0,651.998,645.1,648.0,12.019062599999998,1385125200,60.0
2013,11,22,14,0,641.0,644.4,639.0,639.9259999999998,60.2194284,1385128800,60.0
2013,11,22,15,0,620.14,624.0,618.31,621.0,29.5557292,1385132400,60.0
2013,11,22,16,0,628.195,634.899,621.794,625.701,105.04779572,1385136000,60.0
2013,11,22,17,0,661.99,662.97,660.0,662.0,42.0512372,1385139600,60.0
2013,11,22,18,0,659.9989999999998,660.0,658.0,660.0,11.00387853,1385143200,60.0
2013,11,22,19,0,666.96,670.0,666.0,667.0,19.76854131,1385146800,60.0
2013,11,22,20,0,680.0,680.5,679.0,680.0,1.6036708999999998,1385150400,60.0
2013,11,22,21,0,662.0060000000002,665.9989999999998,661.0,665.997,4.50750765,1385154000,60.0
2013,11,22,22,0,671.502,671.502,671.4,671.502,12.574943199999998,1385157600,60.0
2013,11,22,23,0,668.0,668.0,666.62,666.666,9.0325529,1385161200,60.0
2013,11,23,0,0,698.102,699.3,695.0,695.258,41.35702775,1385164800,60.0
2013,11,23,1,0,690.418,690.418,685.0,689.9989999999998,16.6115491,1385168400,60.0
2013,11,23,2,0,687.01,687.01,685.0,687.01,4.50199374,1385172000,60.0
2013,11,23,3,0,693.99,693.99,690.9989999999998,690.9989999999998,74.98324416,1385175600,60.0
2013,11,23,4,0,694.55,694.98,694.54,694.55,46.03411937,1385179200,60.0
2013,11,23,5,0,691.09,694.89,690.6,693.0,6.35977427,1385182800,60.0
2013,11,23,6,0,691.0,691.9989999999998,690.301,691.0,8.89839822,1385186400,60.0
2013,11,23,7,0,696.757,696.809,696.4,696.4,6.20204923,1385190000,60.0
2013,11,23,8,0,715.997,719.5980000000002,711.0010000000002,714.0,29.193388,1385193600,60.0
2013,11,23,9,0,698.01,700.922,697.1010000000001,697.298,12.36780323,1385197200,60.0
2013,11,23,10,0,705.102,706.6010000000001,705.1,705.1030000000002,1.9812194,1385200800,60.0
2013,11,23,11,0,720.7,722.0,718.0,720.11,21.9246133,1385204400,60.0
2013,11,23,12,0,719.0010000000002,720.3,719.0010000000002,720.3,2.4810486000000003,1385208000,60.0
2013,11,23,13,0,730.0,730.74,729.0,729.0,2.6684491,1385211600,60.0
2013,11,23,14,0,726.855,727.0,725.0,727.0,4.246727099999998,1385215200,60.0
2013,11,23,15,0,726.003,729.0,726.003,727.5,9.2641469,1385218800,60.0
2013,11,23,16,0,745.7,748.0,745.0,745.6,13.0442587,1385222400,60.0
2013,11,23,17,0,748.745,748.8,748.0,748.8,7.201735,1385226000,60.0
2013,11,23,18,0,767.0,769.11,766.99,768.0,22.14378276,1385229600,60.0
2013,11,23,19,0,750.2,750.2,749.0,750.0,14.2349818,1385233200,60.0
2013,11,23,20,0,756.1010000000001,758.99,756.1010000000001,758.99,9.46057105,1385236800,60.0
2013,11,23,21,0,758.1,759.0,758.1,759.0,2.39045635,1385240400,60.0
2013,11,23,22,0,763.0,764.0,761.0,762.0,5.38107811,1385244000,60.0
2013,11,23,23,0,771.123,772.0,771.123,771.123,10.03845447,1385247600,60.0
2013,11,24,0,0,747.7769999999998,751.8689999999998,745.22,749.9989999999998,33.01400325,1385251200,60.0
2013,11,24,1,0,756.3,757.3,756.0,756.0,33.2067253,1385254800,60.0
2013,11,24,2,0,757.5,757.5,755.0039999999998,757.5,6.2333983,1385258400,60.0
2013,11,24,3,0,757.4989999999998,758.1,757.4,758.1,7.040744,1385262000,60.0
2013,11,24,4,0,757.01,759.0,755.02,755.929,5.9500371,1385265600,60.0
2013,11,24,5,0,742.0,742.0,738.0,741.995,44.8118778,1385269200,60.0
2013,11,24,6,0,746.99,747.9780000000002,744.556,744.558,13.36464015,1385272800,60.0
2013,11,24,7,0,723.845,723.845,720.0,720.0010000000002,10.87465295,1385276400,60.0
2013,11,24,8,0,704.5,704.503,702.1,704.4989999999998,14.7607321,1385280000,60.0
2013,11,24,9,0,724.9989999999998,727.7760000000002,724.2,724.2,12.0163957,1385283600,60.0
2013,11,24,10,0,727.0010000000002,729.987,726.9169999999998,729.987,1.0347388000000002,1385287200,60.0
2013,11,24,11,0,690.957,714.888,686.0,695.0039999999998,175.508299,1385290800,60.0
2013,11,24,12,0,691.9939999999998,691.9989999999998,685.303,691.673,63.25454714,1385294400,60.0
2013,11,24,13,0,688.998,689.0,669.0,672.808,69.08122813,1385298000,60.0
2013,11,24,14,0,658.087,659.6439999999999,656.0,656.007,14.68413566,1385301600,60.0
2013,11,24,15,0,695.0,696.88,695.0,696.88,12.64120696,1385305200,60.0
2013,11,24,16,0,705.445,709.1010000000001,705.0,708.99,17.822865,1385308800,60.0
2013,11,24,17,0,690.0010000000002,690.73,687.4,687.4,4.4349245,1385312400,60.0
2013,11,24,18,0,673.99,677.1619999999998,670.0,670.0,10.95956323,1385316000,60.0
2013,11,24,19,0,679.73,684.8,679.5,684.8,48.58870101,1385319600,60.0
2013,11,24,20,0,702.0,702.0,700.0,702.0,3.42747439,1385323200,60.0
2013,11,24,21,0,689.0,689.0,687.425,688.6,10.8749961,1385326800,60.0
2013,11,24,22,0,716.002,718.0,710.0,716.5,27.36421526,1385330400,60.0
2013,11,24,23,0,730.0010000000002,737.0,730.0010000000002,736.943,59.69941649,1385334000,60.0
2013,11,25,0,0,729.5,729.5,729.0,729.5,7.994402799999999,1385337600,60.0
2013,11,25,1,0,735.01,737.0,735.01,736.3,2.36505365,1385341200,60.0
2013,11,25,2,0,730.0,734.9989999999998,730.0,734.89,34.9589535,1385344800,60.0
2013,11,25,3,0,726.2,726.5,726.0,726.5,30.3437692,1385348400,60.0
2013,11,25,4,0,716.3,717.01,716.1,716.3,4.16041682,1385352000,60.0
2013,11,25,5,0,721.1,724.3539999999998,721.0,723.562,3.89101695,1385355600,60.0
2013,11,25,6,0,708.8,709.9989999999998,705.799,705.799,34.08863919,1385359200,60.0
2013,11,25,7,0,706.289,708.2,706.002,706.002,20.563391,1385362800,60.0
2013,11,25,8,0,706.691,709.235,700.0,709.0,102.5762385,1385366400,60.0
2013,11,25,9,0,698.988,699.488,698.988,699.488,11.819827,1385370000,60.0
2013,11,25,10,0,707.0039999999998,710.3919999999998,705.25,706.393,2.0099451,1385373600,60.0
2013,11,25,11,0,714.98,715.0,711.16,711.16,49.8204469,1385377200,60.0
2013,11,25,12,0,719.0,725.0,715.0010000000002,718.995,32.39276594,1385380800,60.0
2013,11,25,13,0,729.0,733.3580000000002,725.0,730.0,81.92642274,1385384400,60.0
2013,11,25,14,0,714.9889999999998,717.1,710.0,713.982,26.76683255,1385388000,60.0
2013,11,25,15,0,720.0010000000002,724.0,720.0010000000002,723.0,1.8702336,1385391600,60.0
2013,11,25,16,0,722.927,722.927,720.0,720.0,2.44255255,1385395200,60.0
2013,11,25,17,0,728.0,728.0,725.834,727.0,2.2142217,1385398800,60.0
2013,11,25,18,0,725.0,725.0,725.0,725.0,0.17807944,1385402400,60.0
2013,11,25,19,0,723.552,723.7760000000002,723.03,723.7760000000002,1.171611,1385406000,60.0
2013,11,25,20,0,725.4989999999998,725.5,725.0,725.0,2.04747,1385409600,60.0
2013,11,25,21,0,729.0,732.0,729.0,730.08,6.38496097,1385413200,60.0
2013,11,25,22,0,729.5,730.0,729.5,729.9,4.5043,1385416800,60.0
2013,11,25,23,0,729.0,730.0,726.01,727.1669999999998,7.72455026,1385420400,60.0
2013,11,26,0,0,721.0,724.3,720.0,722.0,21.54356829,1385424000,60.0
2013,11,26,1,0,724.998,725.0,722.002,722.002,17.056102399999997,1385427600,60.0
2013,11,26,2,0,719.5,719.76,718.717,719.0,15.6258266,1385431200,60.0
2013,11,26,3,0,721.26,723.5,721.2510000000002,723.4,7.8952314,1385434800,60.0
2013,11,26,4,0,728.628,728.9639999999998,726.02,726.02,2.36099977,1385438400,60.0
2013,11,26,5,0,722.1,725.0,722.1,722.1,13.92517009,1385442000,60.0
2013,11,26,6,0,724.01,725.0,723.0,724.0,15.3300429,1385445600,60.0
2013,11,26,7,0,705.0,710.298,705.0,710.298,216.7570118,1385449200,60.0
2013,11,26,8,0,737.1,738.14,737.0,738.0,40.40545177,1385452800,60.0
2013,11,26,9,0,743.9989999999998,745.2,742.5,745.0,42.1222586,1385456400,60.0
2013,11,26,10,0,747.99,748.36,747.99,748.1,5.15175859,1385460000,60.0
2013,11,26,11,0,752.0260000000002,754.79,751.9989999999998,754.79,24.39895327,1385463600,60.0
2013,11,26,12,0,764.13,765.0,762.4,763.0,18.82105201,1385467200,60.0
2013,11,26,13,0,757.0,758.0,757.0,757.0,14.48127754,1385470800,60.0
2013,11,26,14,0,766.4,767.01,765.0,766.0,31.014745,1385474400,60.0
2013,11,26,15,0,766.0,766.0,764.8,764.8,2.4117712000000004,1385478000,60.0
2013,11,26,16,0,764.0,766.7810000000002,762.225,764.0,3.66042328,1385481600,60.0
2013,11,26,17,0,769.01,770.9989999999998,769.01,770.9989999999998,6.5985326,1385485200,60.0
2013,11,26,18,0,776.0,776.9,775.6610000000002,775.6610000000002,19.3074052,1385488800,60.0
2013,11,26,19,0,777.8,778.4,775.577,778.4,4.99960437,1385492400,60.0
2013,11,26,20,0,782.898,784.8839999999999,782.0,784.8689999999998,8.56046158,1385496000,60.0
2013,11,26,21,0,794.5,794.5,791.51,793.0,8.31992037,1385499600,60.0
2013,11,26,22,0,798.9989999999998,799.0,798.9010000000002,799.0,32.9088875,1385503200,60.0
2013,11,26,23,0,808.01,808.01,807.998,808.01,12.80670005,1385506800,60.0
2013,11,27,0,0,800.0010000000002,805.0,798.9,802.1260000000002,64.53471141,1385510400,60.0
2013,11,27,1,0,812.1,814.7869999999998,811.0,814.7869999999998,47.3142893,1385514000,60.0
2013,11,27,2,0,807.0,809.7,806.0,806.002,3.0384978,1385517600,60.0
2013,11,27,3,0,818.0,818.5,817.64,818.0,18.7060764,1385521200,60.0
2013,11,27,4,0,847.9,849.0,844.0,846.5,82.76514365,1385524800,60.0
2013,11,27,5,0,859.99,860.0,850.12,851.4639999999998,64.10694000000001,1385528400,60.0
2013,11,27,6,0,846.0,850.1,846.0,849.9989999999998,10.6821106,1385532000,60.0
2013,11,27,7,0,860.4910000000001,862.9989999999998,860.0,860.0,21.0657032,1385535600,60.0
2013,11,27,8,0,870.0,872.0,869.9989999999998,872.0,5.0237084,1385539200,60.0
2013,11,27,9,0,882.653,889.9960000000002,881.3330000000002,884.7639999999999,13.30750987,1385542800,60.0
2013,11,27,10,0,872.0,872.0,866.8639999999998,866.8639999999998,27.11179384,1385546400,60.0
2013,11,27,11,0,857.9989999999998,857.9989999999998,851.0039999999998,851.0039999999998,9.63192661,1385550000,60.0
2013,11,27,12,0,868.998,869.827,864.9989999999998,869.0,22.39231287,1385553600,60.0
2013,11,27,13,0,884.449,884.449,883.0,883.966,12.8576124,1385557200,60.0
2013,11,27,14,0,867.1010000000001,872.0,867.0,872.0,1.80518713,1385560800,60.0
2013,11,27,15,0,850.23,856.75,845.0,851.0,52.9677176,1385564400,60.0
2013,11,27,16,0,867.2,870.0,867.2,870.0,8.95528836,1385568000,60.0
2013,11,27,17,0,875.0,875.0,873.1,873.1,6.443143900000001,1385571600,60.0
2013,11,27,18,0,867.199,867.2,867.199,867.199,1.8368874,1385575200,60.0
2013,11,27,19,0,859.882,862.9789999999998,856.4,862.962,7.746753900000002,1385578800,60.0
2013,11,27,20,0,857.16,862.0,856.1289999999998,857.6439999999999,11.7021974,1385582400,60.0
2013,11,27,21,0,869.99,869.993,865.993,869.993,7.00725015,1385586000,60.0
2013,11,27,22,0,868.9989999999998,870.65,867.8,870.65,3.76820801,1385589600,60.0
2013,11,27,23,0,892.0,892.0,887.075,888.0,12.2297739,1385593200,60.0
2013,11,28,0,0,916.0,917.998,915.54,916.0,43.42297614,1385596800,60.0
2013,11,28,1,0,917.0,924.049,917.0,923.0,13.1435039,1385600400,60.0
2013,11,28,2,0,935.17,937.97,935.17,937.0,4.599281,1385604000,60.0
2013,11,28,3,0,935.0,935.002,931.19,931.4,4.2736475999999985,1385607600,60.0
2013,11,28,4,0,917.999,922.74,913.563,922.74,52.402899,1385611200,60.0
2013,11,28,5,0,935.0,940.0,934.85,938.5,33.65148141,1385614800,60.0
2013,11,28,6,0,948.0,948.9,945.0,948.7,40.80911375,1385618400,60.0
2013,11,28,7,0,934.999,935.0,934.999,935.0,3.91034758,1385622000,60.0
2013,11,28,8,0,926.301,931.0,926.25,926.25,14.69897826,1385625600,60.0
2013,11,28,9,0,934.0,941.988,932.005,934.0,8.81266109,1385629200,60.0
2013,11,28,10,0,944.0,944.0,940.131,940.131,8.35549362,1385632800,60.0
2013,11,28,11,0,952.2,952.655,945.765,952.398,32.43394763,1385636400,60.0
2013,11,28,12,0,947.427,948.0,940.1,941.178,5.2530559,1385640000,60.0
2013,11,28,13,0,910.0,914.999,910.0,911.015,13.7780269,1385643600,60.0
2013,11,28,14,0,905.07,914.738,903.501,905.1,6.84397299,1385647200,60.0
2013,11,28,15,0,890.1010000000001,890.4010000000002,875.888,880.01,116.59741057,1385650800,60.0
2013,11,28,16,0,890.005,895.0,889.85,889.99,37.57730439,1385654400,60.0
2013,11,28,17,0,880.0,885.995,872.0010000000002,875.003,80.98216324,1385658000,60.0
2013,11,28,18,0,900.0,904.999,899.998,902.999,52.95598753,1385661600,60.0
2013,11,28,19,0,888.419,892.0,886.02,891.9989999999998,31.54454195,1385665200,60.0
2013,11,28,20,0,910.999,914.0,905.51,914.0,92.6242327,1385668800,60.0
2013,11,28,21,0,932.001,939.899,932.0,939.3,62.8321168,1385672400,60.0
2013,11,28,22,0,938.0,940.44,938.0,939.599,19.9753855,1385676000,60.0
2013,11,28,23,0,931.056,935.0,930.0,930.0,7.19005201,1385679600,60.0
2013,11,29,0,0,940.999,943.779,940.002,940.1,19.46886327,1385683200,60.0
2013,11,29,1,0,983.573,985.0,975.107,978.7,41.91963209,1385686800,60.0
2013,11,29,2,0,970.999,974.0,970.999,972.0,9.6977034,1385690400,60.0
2013,11,29,3,0,956.804,963.986,956.804,963.986,15.45676482,1385694000,60.0
2013,11,29,4,0,938.0,948.801,938.0,945.0,30.67700638,1385697600,60.0
2013,11,29,5,0,973.99,974.8,969.302,974.665,48.96551747,1385701200,60.0
2013,11,29,6,0,964.985,965.0,961.111,961.807,26.08057789,1385704800,60.0
2013,11,29,7,0,950.01,950.01,940.0,945.329,29.18032713,1385708400,60.0
2013,11,29,8,0,952.001,955.167,950.0,950.081,5.40353502,1385712000,60.0
2013,11,29,9,0,962.03,962.199,950.008,954.241,57.8696951,1385715600,60.0
2013,11,29,10,0,930.095,931.944,929.202,929.203,38.48288138,1385719200,60.0
2013,11,29,11,0,945.0,947.5,942.0,947.5,5.4244010000000005,1385722800,60.0
2013,11,29,12,0,940.0,943.999,939.003,943.999,2.7201776,1385726400,60.0
2013,11,29,13,0,964.499,969.0,964.0,964.0,95.5085956,1385730000,60.0
2013,11,29,14,0,978.986,979.0,975.0,976.1,19.43486742,1385733600,60.0
2013,11,29,15,0,998.794,998.794,995.1,995.1,11.01716014,1385737200,60.0
2013,11,29,16,0,990.0,992.998,988.0,990.0,18.54811378,1385740800,60.0
2013,11,29,17,0,971.0,972.0,970.0,970.0,15.68890665,1385744400,60.0
2013,11,29,18,0,972.779,975.557,970.0,973.0,5.643220200000001,1385748000,60.0
2013,11,29,19,0,984.979,984.988,978.23,984.353,16.3672332,1385751600,60.0
2013,11,29,20,0,978.99,980.0,978.0,979.9,3.4659068,1385755200,60.0
2013,11,29,21,0,982.0,982.01,982.0,982.0,1.4141145,1385758800,60.0
2013,11,29,22,0,983.999,983.999,982.9,983.9,1.0143,1385762400,60.0
2013,11,29,23,0,988.999,992.54,987.0,989.99,122.2812629,1385766000,60.0
2013,11,30,0,0,993.01,993.01,990.0,993.01,20.52373306,1385769600,60.0
2013,11,30,1,0,1005.9,1007.99,1003.4,1005.0,27.72152478,1385773200,60.0
2013,11,30,2,0,998.22,999.0,995.0,998.229,3.63887949,1385776800,60.0
2013,11,30,3,0,993.0,993.801,984.0,985.0,66.28065474,1385780400,60.0
2013,11,30,4,0,986.501,993.9,984.891,993.9,15.04189077,1385784000,60.0
2013,11,30,5,0,990.6,992.987,989.05,991.05,40.44376195,1385787600,60.0
2013,11,30,6,0,996.0,996.0,990.007,996.0,30.6272006,1385791200,60.0
2013,11,30,7,0,1021.96,1029.99,1012.0,1025.71,26.44963558,1385794800,60.0
2013,11,30,8,0,1010.11,1010.11,1001.0,1007.11,77.6631984,1385798400,60.0
2013,11,30,9,0,1019.63,1025.0,1019.63,1025.0,8.5619182,1385802000,60.0
2013,11,30,10,0,1036.0,1038.38,1033.01,1038.38,24.4587465,1385805600,60.0
2013,11,30,11,0,1082.66,1083.0,1068.55,1076.0,8.61718855,1385809200,60.0
2013,11,30,12,0,1077.99,1078.97,1070.05,1070.05,1.6408636000000003,1385812800,60.0
2013,11,30,13,0,1080.12,1083.0,1075.07,1083.0,8.4634493,1385816400,60.0
2013,11,30,14,0,1061.0,1064.09,1060.06,1060.06,5.98114803,1385820000,60.0
2013,11,30,15,0,1072.55,1080.0,1070.64,1071.09,7.18017451,1385823600,60.0
2013,11,30,16,0,1061.1,1065.91,1060.2,1060.2,11.21829314,1385827200,60.0
2013,11,30,17,0,1056.0,1056.0,1052.5,1052.5,1.4119195,1385830800,60.0
2013,11,30,18,0,1054.0,1055.0,1054.0,1054.0,15.0122995,1385834400,60.0
2013,11,30,19,0,1055.0,1059.01,1054.04,1058.1,20.7316713,1385838000,60.0
2013,11,30,20,0,1042.3,1050.58,1040.2,1050.58,16.03875591,1385841600,60.0
2013,11,30,21,0,1045.0,1046.8,1042.3,1042.3,2.9331001,1385845200,60.0
2013,11,30,22,0,1059.19,1059.2,1057.0,1057.0,3.1835447,1385848800,60.0
2013,11,30,23,0,1054.99,1054.99,1050.0,1054.52,2.76915524,1385852400,60.0
2013,12,1,0,0,1061.69,1061.69,1060.0,1061.69,14.54574223,1385856000,60.0
2013,12,1,1,0,1040.01,1040.01,1035.02,1035.02,18.118939800000003,1385859600,60.0
2013,12,1,2,0,1040.93,1043.93,1036.91,1042.0,1.5500364,1385863200,60.0
2013,12,1,3,0,1037.56,1040.99,1037.01,1040.99,1.8287029,1385866800,60.0
2013,12,1,4,0,1042.0,1044.18,1040.1,1044.18,0.9229301,1385870400,60.0
2013,12,1,5,0,1052.61,1052.61,1045.57,1045.57,12.48383243,1385874000,60.0
2013,12,1,6,0,1047.9,1049.0,1045.01,1049.0,2.1700679,1385877600,60.0
2013,12,1,7,0,1047.53,1047.53,1047.21,1047.21,9.862356,1385881200,60.0
2013,12,1,8,0,1048.5,1052.0,1047.5,1052.0,7.0248681,1385884800,60.0
2013,12,1,9,0,1051.5,1051.55,1048.9,1051.55,3.68862532,1385888400,60.0
2013,12,1,10,0,1045.0,1047.28,1045.0,1045.0,4.281397,1385892000,60.0
2013,12,1,11,0,1026.5,1026.5,1020.13,1026.5,41.84812794,1385895600,60.0
2013,12,1,12,0,1019.0,1020.0,1017.9,1018.0,6.8065139000000014,1385899200,60.0
2013,12,1,13,0,1001.0,1005.5,1000.0,1000.0,65.2675093,1385902800,60.0
2013,12,1,14,0,984.3,985.0,981.2,981.7,13.24759711,1385906400,60.0
2013,12,1,15,0,961.0,964.974,959.105,964.974,52.13673618,1385910000,60.0
2013,12,1,16,0,916.422,917.0,914.352,915.0,114.0375022,1385913600,60.0
2013,12,1,17,0,980.706,980.706,968.0,969.747,11.315409,1385917200,60.0
2013,12,1,18,0,983.0,983.0,978.002,981.0,2.2308037,1385920800,60.0
2013,12,1,19,0,962.0,967.0,962.0,965.0,2.7012757,1385924400,60.0
2013,12,1,20,0,958.0,959.96,958.0,958.0,43.3942675,1385928000,60.0
2013,12,1,21,0,936.0,942.033,936.0,940.0,77.54179283,1385931600,60.0
2013,12,1,22,0,919.006,926.95,919.006,925.0,10.8009023,1385935200,60.0
2013,12,1,23,0,945.02,945.02,940.001,945.02,18.39592058,1385938800,60.0
2013,12,2,0,0,937.664,938.0,931.003,936.0,3.753917500000001,1385942400,60.0
2013,12,2,1,0,931.85,931.85,926.348,926.35,1.192098,1385946000,60.0
2013,12,2,2,0,910.3,912.015,910.285,910.3,15.2065408,1385949600,60.0
2013,12,2,3,0,816.4989999999998,844.9989999999998,811.0,844.9989999999998,172.23438646,1385953200,60.0
2013,12,2,4,0,825.1,825.828,817.955,820.0,24.23212765,1385956800,60.0
2013,12,2,5,0,800.0,800.0,791.0,791.0,60.66958283,1385960400,60.0
2013,12,2,6,0,815.0,840.0219999999998,815.0,824.512,237.17306733,1385964000,60.0
2013,12,2,7,0,850.0,857.0,845.0,857.0,56.94981918,1385967600,60.0
2013,12,2,8,0,889.877,889.939,885.0,886.48,31.86621867,1385971200,60.0
2013,12,2,9,0,878.01,880.0,875.0010000000002,875.0010000000002,10.1228492,1385974800,60.0
2013,12,2,10,0,906.999,914.9,905.442,909.941,9.92288679,1385978400,60.0
2013,12,2,11,0,923.0,928.0,913.498,928.0,21.86749462,1385982000,60.0
2013,12,2,12,0,951.874,956.0,944.0,951.87,3.87613911,1385985600,60.0
2013,12,2,13,0,927.623,932.0,920.0,920.01,21.1488889,1385989200,60.0
2013,12,2,14,0,905.0,905.001,902.998,903.0,2.57919543,1385992800,60.0
2013,12,2,15,0,918.0,924.0,917.959,922.412,4.5437122,1385996400,60.0
2013,12,2,16,0,925.514,926.499,921.0,921.0,2.09043279,1386000000,60.0
2013,12,2,17,0,932.0,932.501,932.0,932.501,3.014637,1386003600,60.0
2013,12,2,18,0,925.999,926.98,920.0,920.0,4.57452294,1386007200,60.0
2013,12,2,19,0,907.35,910.995,907.35,910.995,0.52664836,1386010800,60.0
2013,12,2,20,0,907.0,909.0,907.0,908.997,1.7056334,1386014400,60.0
2013,12,2,21,0,870.9,870.9,865.1010000000001,870.9,56.5599314,1386018000,60.0
2013,12,2,22,0,852.0,852.0,841.0,850.0,52.50204285,1386021600,60.0
2013,12,2,23,0,877.0,880.0,875.1,877.0,18.86848023,1386025200,60.0
2013,12,3,0,0,911.0,911.0,902.55,903.985,17.4540285,1386028800,60.0
2013,12,3,1,10,906.894,906.894,900.0310000000002,900.0310000000002,5.1502300000000005,1386033000,2400.0
2013,12,3,2,0,892.1010000000001,897.446,890.0,897.445,32.85146043,1386036000,60.0
2013,12,3,3,0,904.0,904.0,900.0,900.0,13.0125222,1386039600,60.0
2013,12,3,4,0,910.66,915.0,910.66,913.0,35.5652061,1386043200,60.0
2013,12,3,5,0,925.0,927.0,922.002,927.0,6.5677,1386046800,60.0
2013,12,3,6,0,953.901,960.0,950.0,956.001,24.53461608,1386050400,60.0
2013,12,3,7,0,954.154,976.998,946.0,957.036,44.33064186,1386054000,60.0
2013,12,3,8,0,968.0,968.065,965.999,965.999,8.995892,1386057600,60.0
2013,12,3,9,0,980.054,983.375,980.054,983.375,14.21934977,1386061200,60.0
2013,12,3,10,0,973.11,975.447,968.0,974.666,1.27541678,1386064800,60.0
2013,12,3,11,0,955.0,960.792,951.0,956.969,18.71408812,1386068400,60.0
2013,12,3,12,0,938.0,940.0,935.0,938.0,2.74673018,1386072000,60.0
2013,12,3,13,0,964.17,964.17,961.601,963.69,5.8705619,1386075600,60.0
2013,12,3,14,0,957.0,957.0,956.0,956.5,0.6543222,1386079200,60.0
2013,12,3,15,0,956.0,959.993,955.404,955.404,2.0676376,1386082800,60.0
2013,12,3,16,0,972.376,975.0,972.375,974.999,2.6437519,1386086400,60.0
2013,12,3,17,0,974.5,974.5,970.5,970.5,10.3885862,1386090000,60.0
2013,12,3,18,0,968.0,968.0,968.0,968.0,0.7980364000000001,1386093600,60.0
2013,12,3,19,0,994.999,998.375,994.974,997.686,98.4203001,1386097200,60.0
2013,12,3,20,0,999.021,999.022,995.0,996.0,35.8822415,1386100800,60.0
2013,12,3,21,0,1002.0,1010.0,1000.0,1010.0,26.7592372,1386104400,60.0
2013,12,3,22,0,1011.0,1012.0,1009.1,1012.0,3.72857963,1386108000,60.0
2013,12,3,23,0,992.1,995.0,990.1,990.1,22.84435505,1386111600,60.0
2013,12,4,0,0,982.1,983.5,980.99,980.99,55.4704033,1386115200,60.0
2013,12,4,1,0,978.0,978.0,975.002,975.002,11.1383924,1386118800,60.0
2013,12,4,2,0,999.0,1000.0,997.322,997.322,4.0576606,1386122400,60.0
2013,12,4,3,0,992.5,992.97,992.0,992.5,3.8586033,1386126000,60.0
2013,12,4,4,0,1005.9,1005.97,1001.39,1005.97,3.24648064,1386129600,60.0
2013,12,4,5,0,1003.55,1003.55,1001.5,1001.5,2.27088902,1386133200,60.0
2013,12,4,6,0,997.014,1003.2,997.014,997.2,5.342246599999998,1386136800,60.0
2013,12,4,7,0,995.01,995.01,994.7,995.0,15.1135495,1386140400,60.0
2013,12,4,8,0,997.0,1000.0,997.0,997.1,0.931812,1386144000,60.0
2013,12,4,9,0,997.5,1001.22,997.5,1001.22,27.27737747,1386147600,60.0
2013,12,4,10,0,994.1,1012.35,990.5,996.996,35.8407775,1386151200,60.0
2013,12,4,11,0,1003.21,1021.0,1001.12,1021.0,13.45035504,1386154800,60.0
2013,12,4,12,0,1017.78,1022.74,1014.0,1014.01,33.90591167,1386158400,60.0
2013,12,4,13,0,1010.0,1012.01,1009.0,1009.2,0.72871707,1386162000,60.0
2013,12,4,14,0,1011.91,1011.91,1007.12,1007.12,0.69844,1386165600,60.0
2013,12,4,15,0,1012.15,1012.35,1012.15,1012.35,0.151796,1386169200,60.0
2013,12,4,16,0,1019.0,1021.0,1019.0,1021.0,3.891552,1386172800,60.0
2013,12,4,17,0,1018.0,1019.2,1017.9,1017.9,0.16011129999999998,1386176400,60.0
2013,12,4,18,0,1018.12,1020.0,1018.12,1018.13,2.6834204,1386180000,60.0
2013,12,4,19,0,1024.0,1025.0,1023.74,1023.74,1.3043344,1386183600,60.0
2013,12,4,20,0,1030.0,1031.98,1030.0,1030.0,2.8616404,1386187200,60.0
2013,12,4,21,0,1048.0,1048.99,1043.02,1043.02,3.15555253,1386190800,60.0
2013,12,4,22,0,1034.01,1040.0,1033.01,1034.01,17.91870282,1386194400,60.0
2013,12,4,23,0,1038.0,1039.0,1038.0,1038.02,2.0793511,1386198000,60.0
2013,12,5,0,0,1045.97,1045.97,1045.0,1045.0,9.5401285,1386201600,60.0
2013,12,5,1,0,1041.5,1044.96,1041.4,1041.4,13.29133,1386205200,60.0
2013,12,5,2,0,1040.39,1041.3,1040.29,1040.3,3.45014432,1386208800,60.0
2013,12,5,3,0,1054.86,1054.89,1052.0,1054.86,6.3821934,1386212400,60.0
2013,12,5,4,0,1067.0,1068.0,1067.0,1068.0,3.35114648,1386216000,60.0
2013,12,5,5,0,1059.0,1064.0,1059.0,1064.0,1.87820596,1386219600,60.0
2013,12,5,6,0,1070.08,1073.64,1070.0,1073.64,18.16311606,1386223200,60.0
2013,12,5,7,0,1075.99,1075.99,1071.37,1074.47,3.96962605,1386226800,60.0
2013,12,5,8,0,1075.0,1077.23,1071.1,1077.21,32.38770637,1386230400,60.0
2013,12,5,9,0,1072.5,1076.0,1071.0,1076.0,4.60597761,1386234000,60.0
2013,12,5,10,0,1061.28,1075.0,1061.0,1062.55,20.5860712,1386237600,60.0
2013,12,5,11,0,1072.0,1074.9,1030.0,1045.1,211.97705869,1386241200,60.0
2013,12,5,12,0,1040.0,1041.98,1037.1,1041.98,7.26269533,1386244800,60.0
2013,12,5,13,0,1059.8,1061.0,1059.8,1060.0,1.1694799,1386248400,60.0
2013,12,5,14,0,1055.29,1055.4,1055.29,1055.29,3.0623669,1386252000,60.0
2013,12,5,15,0,1060.0,1061.0,1060.0,1061.0,0.926344,1386255600,60.0
2013,12,5,16,0,1054.96,1054.96,1050.01,1054.89,2.6886653,1386259200,60.0
2013,12,5,17,0,1057.9,1062.0,1055.0,1062.0,18.40157128,1386262800,60.0
2013,12,5,18,0,960.0,1000.63,959.265,979.999,224.29172206,1386266400,60.0
2013,12,5,19,0,900.0,900.352,860.0010000000002,870.0,180.92963758,1386270000,60.0
2013,12,5,20,0,930.5,930.5,921.11,924.999,45.89598013,1386273600,60.0
2013,12,5,21,0,919.003,924.0,919.0,923.9,40.3843237,1386277200,60.0
2013,12,5,22,0,976.0,985.0,973.1,980.431,156.44522971,1386280800,60.0
2013,12,5,23,0,941.989,942.0,935.0,941.988,21.66604569,1386284400,60.0
2013,12,6,0,0,981.397,987.0,981.202,984.0,13.547312699999996,1386288000,60.0
2013,12,6,1,0,960.347,960.499,960.339,960.339,74.77071273,1386291600,60.0
2013,12,6,2,0,972.8,975.0,972.8,975.0,15.16574979,1386295200,60.0
2013,12,6,3,0,985.1,985.1,985.0,985.1,8.19471202,1386298800,60.0
2013,12,6,4,0,1000.0,1000.0,999.002,1000.0,38.35023453,1386302400,60.0
2013,12,6,5,0,1020.02,1021.0,1017.51,1019.89,30.53480416,1386306000,60.0
2013,12,6,6,0,1009.0,1010.0,1006.0,1010.0,4.3775296,1386309600,60.0
2013,12,6,7,0,1000.11,1001.0,1000.11,1000.11,29.6124956,1386313200,60.0
2013,12,6,8,0,992.2,997.9,992.0,994.0,5.98041907,1386316800,60.0
2013,12,6,9,0,990.0,993.99,990.0,990.4,19.03666166,1386320400,60.0
2013,12,6,10,0,965.96,967.68,965.0,965.0,33.92929539,1386324000,60.0
2013,12,6,11,0,936.0,936.0,927.56,931.01,134.52038153,1386327600,60.0
2013,12,6,12,0,969.734,969.734,967.0,967.001,11.15642512,1386331200,60.0
2013,12,6,13,0,976.0,979.499,975.849,978.99,17.510466,1386334800,60.0
2013,12,6,14,0,959.249,959.999,959.249,959.249,10.3515511,1386338400,60.0
2013,12,6,15,0,974.0,976.0,974.0,976.0,1.6379033,1386342000,60.0
2013,12,6,16,0,970.118,973.0,970.118,973.0,15.3135135,1386345600,60.0
2013,12,6,17,0,988.233,992.229,983.721,992.229,9.65300121,1386349200,60.0
2013,12,6,18,0,984.99,984.994,984.99,984.99,0.08468747,1386352800,60.0
2013,12,6,19,0,994.3,995.555,994.3,995.555,7.46513624,1386356400,60.0
2013,12,6,20,0,992.948,992.948,986.01,986.01,7.88218545,1386360000,60.0
2013,12,6,21,0,975.0,977.999,972.89,974.239,12.2299692,1386363600,60.0
2013,12,6,22,0,986.2,986.4,985.108,986.0,4.5679973,1386367200,60.0
2013,12,6,23,0,957.755,960.999,957.0,957.076,25.06007158,1386370800,60.0
2013,12,7,0,0,957.201,960.0,955.021,957.201,8.3998433,1386374400,60.0
2013,12,7,1,0,925.0,925.0,915.6,921.0,77.5754626,1386378000,60.0
2013,12,7,2,0,908.293,910.0,905.01,909.0,35.39496436,1386381600,60.0
2013,12,7,3,0,923.001,925.0,922.0,922.0,9.4420218,1386385200,60.0
2013,12,7,4,0,835.01,839.9989999999998,831.0010000000002,831.01,91.7532505,1386388800,60.0
2013,12,7,5,0,856.0,860.0,855.0039999999998,855.0039999999998,67.98627440000001,1386392400,60.0
2013,12,7,6,0,882.0010000000002,888.0,882.0010000000002,885.0,11.92106731,1386396000,60.0
2013,12,7,7,0,906.5,909.0,906.5,906.5,22.394209600000003,1386399600,60.0
2013,12,7,8,0,870.403,874.8739999999998,868.334,868.334,9.01978508,1386403200,60.0
2013,12,7,9,0,839.0,840.0,835.5,835.5,22.98477845,1386406800,60.0
2013,12,7,10,0,842.0,852.9680000000002,838.52,849.8489999999998,46.56994926,1386410400,60.0
2013,12,7,11,0,725.0,728.997,723.0,724.005,186.42263434,1386414000,60.0
2013,12,7,12,0,774.059,778.672,772.1510000000002,776.444,8.938958900000003,1386417600,60.0
2013,12,7,13,0,761.5,765.314,759.997,761.5,12.5202021,1386421200,60.0
2013,12,7,14,0,755.0,767.61,752.132,760.1010000000001,56.32574086,1386424800,60.0
2013,12,7,15,0,699.985,699.987,689.122,698.51,98.07967353,1386428400,60.0
2013,12,7,16,0,689.9989999999998,689.9989999999998,681.0269999999998,685.9989999999998,46.30038993,1386432000,60.0
2013,12,7,17,0,586.7769999999998,598.998,577.883,590.0,185.73366342,1386435600,60.0
2013,12,7,18,0,660.0,660.0,658.0,658.0,40.25220039999999,1386439200,60.0
2013,12,7,19,0,656.0,665.0,652.0,656.0,35.3603721,1386442800,60.0
2013,12,7,20,0,693.0,699.0,691.0010000000002,696.052,183.18924641,1386446400,60.0
2013,12,7,21,0,775.0,779.8989999999999,760.2189999999998,772.0,54.929451,1386450000,60.0
2013,12,7,22,0,756.0,756.0,750.0,750.0110000000002,18.65238223,1386453600,60.0
2013,12,7,23,0,771.1,775.9989999999998,770.0,770.0,101.29798268,1386457200,60.0
2013,12,8,0,0,751.8580000000002,752.135,745.0,745.372,117.52789815,1386460800,60.0
2013,12,8,1,0,695.0,722.523,691.003,715.698,228.41152299,1386464400,60.0
2013,12,8,2,0,690.0,699.0,686.0010000000002,698.998,149.84956395,1386468000,60.0
2013,12,8,3,0,729.235,737.0,729.0,737.0,78.2762218,1386471600,60.0
2013,12,8,4,0,725.029,729.9,725.029,729.9,16.949402499999998,1386475200,60.0
2013,12,8,5,0,708.575,711.0,705.0,711.0,36.47189976,1386478800,60.0
2013,12,8,6,0,720.9989999999998,726.0,720.9989999999998,724.99,9.4913096,1386482400,60.0
2013,12,8,7,0,720.0110000000002,720.0110000000002,719.03,719.03,7.310678999999999,1386486000,60.0
2013,12,8,8,0,704.0,706.7,700.0,700.0,119.7295278,1386489600,60.0
2013,12,8,9,0,699.9989999999998,700.0,696.8,699.0,4.8495504,1386493200,60.0
2013,12,8,10,0,697.995,697.995,693.809,697.0,0.80274,1386496800,60.0
2013,12,8,11,0,679.334,682.37,678.0,681.0089999999999,19.4641585,1386500400,60.0
2013,12,8,12,0,685.0,685.0,680.9010000000002,682.7,6.166336599999998,1386504000,60.0
2013,12,8,13,0,685.0,685.67,683.301,683.66,8.6981993,1386507600,60.0
2013,12,8,14,0,699.998,700.143,697.987,700.143,51.55965785,1386511200,60.0
2013,12,8,15,0,716.0010000000002,717.01,715.0,717.01,24.1876235,1386514800,60.0
2013,12,8,16,0,729.893,730.0,725.0010000000002,725.071,17.72800459,1386518400,60.0
2013,12,8,17,0,744.939,746.918,743.0,744.938,22.4935242,1386522000,60.0
2013,12,8,18,0,780.0,782.0,777.0,778.0,37.5197673,1386525600,60.0
2013,12,8,19,0,770.21,774.9,769.942,774.9,53.05449100000001,1386529200,60.0
2013,12,8,20,0,773.062,776.89,771.0,773.9,16.2583483,1386532800,60.0
2013,12,8,21,0,755.0,756.5,750.0,750.0,92.13625102,1386536400,60.0
2013,12,8,22,0,733.0,733.0,730.0,732.9989999999998,22.84632926,1386540000,60.0
2013,12,8,23,0,737.0,738.477,736.5,738.0,9.05687404,1386543600,60.0
2013,12,9,0,0,725.372,725.372,725.0,725.372,40.7933293,1386547200,60.0
2013,12,9,1,0,712.357,718.592,712.0,712.0,64.10323079999999,1386550800,60.0
2013,12,9,2,0,740.0,740.472,736.1030000000002,739.9989999999998,10.27408888,1386554400,60.0
2013,12,9,3,0,731.0,731.0,723.0,728.6239999999998,208.2131862,1386558000,60.0
2013,12,9,4,0,731.8,735.0,731.78,734.6,0.82117654,1386561600,60.0
2013,12,9,5,0,739.06,740.0,737.9989999999998,740.0,16.12509007,1386565200,60.0
2013,12,9,6,0,752.0,754.7489999999998,750.0,752.0,16.08765303,1386568800,60.0
2013,12,9,7,0,759.003,762.988,759.003,762.988,24.3165989,1386572400,60.0
2013,12,9,8,0,785.393,790.0,785.0,787.443,54.53736914,1386576000,60.0
2013,12,9,9,0,785.0,787.332,785.0,785.5,36.42409395,1386579600,60.0
2013,12,9,10,0,777.0,777.847,774.388,777.847,9.75047926,1386583200,60.0
2013,12,9,11,0,795.24,795.24,788.7,795.0,55.819205,1386586800,60.0
2013,12,9,12,0,826.9,833.0,791.0,791.0,599.46057913,1386590400,60.0
2013,12,9,13,0,840.0,840.832,837.2310000000001,837.31,30.6881262,1386594000,60.0
2013,12,9,14,0,817.6,819.0,817.6,818.997,10.8257898,1386597600,60.0
2013,12,9,15,0,840.5,842.0,838.4,841.0,10.76535758,1386601200,60.0
2013,12,9,16,0,868.11,872.6260000000002,867.299,868.0239999999999,66.61759795,1386604800,60.0
2013,12,9,17,0,894.0,894.0,892.0,892.1,1.9846309,1386608400,60.0
2013,12,9,18,0,868.0010000000002,874.0,868.0010000000002,874.0,1.6222315,1386612000,60.0
2013,12,9,19,0,876.711,877.0,875.0,877.0,14.3987057,1386615600,60.0
2013,12,9,20,0,869.9989999999998,870.0,866.123,867.1,1.25423301,1386619200,60.0
2013,12,9,21,0,869.9989999999998,870.0,866.3,870.0,4.1852193999999985,1386622800,60.0
2013,12,9,22,0,874.039,876.3,869.0,869.0,9.28955581,1386626400,60.0
2013,12,9,23,0,889.301,889.98,889.3,889.301,9.93917422,1386630000,60.0
2013,12,10,0,0,856.0210000000002,863.9960000000002,856.0210000000002,860.702,10.06395016,1386633600,60.0
2013,12,10,1,0,858.4989999999998,858.4989999999998,854.666,854.666,9.8439035,1386637200,60.0
2013,12,10,2,0,870.49,870.5,870.0,870.5,2.8589692,1386640800,60.0
2013,12,10,3,0,858.0,859.9680000000002,856.0,856.0010000000002,8.69788084,1386644400,60.0
2013,12,10,4,0,853.0,853.01,852.0,853.01,15.0438051,1386648000,60.0
2013,12,10,5,0,845.49,848.8,845.115,847.5,16.4095608,1386651600,60.0
2013,12,10,6,0,859.5,859.99,858.998,859.99,4.598916,1386655200,60.0
2013,12,10,7,0,868.9989999999998,869.797,868.0,869.0,27.06507356,1386658800,60.0
2013,12,10,8,0,875.0,875.0,873.2,873.2,2.9831647,1386662400,60.0
2013,12,10,9,0,875.4,885.0,875.0010000000002,883.0,51.7996841,1386666000,60.0
2013,12,10,10,0,904.27,909.0,904.0,908.718,24.926565,1386669600,60.0
2013,12,10,11,0,920.0,921.0,920.0,920.011,8.4331754,1386673200,60.0
2013,12,10,12,0,920.1,923.01,920.1,923.01,2.9663603,1386676800,60.0
2013,12,10,13,0,900.9,902.0,900.0010000000002,900.9,6.1549344,1386680400,60.0
2013,12,10,14,0,903.0,903.5,903.0,903.0,0.6507673,1386684000,60.0
2013,12,10,15,0,911.0,913.8,910.2,910.2,4.29691,1386687600,60.0
2013,12,10,16,0,907.33,909.991,907.33,907.33,0.2920651,1386691200,60.0
2013,12,10,17,0,906.0,906.266,905.3,906.0,5.07407241,1386694800,60.0
2013,12,10,18,0,909.959,910.0,909.9,909.9,3.441488,1386698400,60.0
2013,12,10,19,0,899.51,903.0,899.51,903.0,17.021184100000006,1386702000,60.0
2013,12,10,20,0,900.0010000000002,903.903,900.0010000000002,900.0010000000002,5.51393003,1386705600,60.0
2013,12,10,21,0,902.021,902.021,901.0,901.0,3.9404071,1386709200,60.0
2013,12,10,22,0,911.595,914.945,910.0,914.0,14.55218007,1386712800,60.0
2013,12,10,23,0,916.0,916.999,916.0,916.812,5.57584567,1386716400,60.0
2013,12,11,0,0,907.5,911.9,906.0,907.5,14.8102968,1386720000,60.0
2013,12,11,1,0,910.0,912.5,910.0,912.0,16.04285998,1386723600,60.0
2013,12,11,2,0,912.94,912.94,911.899,912.003,25.0940082,1386727200,60.0
2013,12,11,3,0,914.8,916.0,914.505,915.0,12.36234943,1386730800,60.0
2013,12,11,4,0,949.0,950.9,946.895,949.989,55.56549992,1386734400,60.0
2013,12,11,5,0,951.111,951.5,950.111,950.111,10.01299686,1386738000,60.0
2013,12,11,6,0,951.094,952.996,948.666,949.55,5.33507458,1386741600,60.0
2013,12,11,7,0,958.496,958.5,955.583,957.99,14.55467622,1386745200,60.0
2013,12,11,8,0,954.3,954.3,951.27,951.27,9.48191105,1386748800,60.0
2013,12,11,9,0,958.5,961.296,958.5,960.0,3.09413944,1386752400,60.0
2013,12,11,10,0,967.98,967.98,965.1,965.1,0.6299201999999999,1386756000,60.0
2013,12,11,11,0,957.872,957.879,953.105,957.879,2.1024904,1386759600,60.0
2013,12,11,12,0,938.0,938.998,935.04,937.419,22.5945994,1386763200,60.0
2013,12,11,13,0,932.23,936.44,930.878,936.44,13.683977300000002,1386766800,60.0
2013,12,11,14,0,932.003,933.0,926.625,926.625,19.44545002,1386770400,60.0
2013,12,11,15,0,926.297,935.0,923.103,926.307,15.5546427,1386774000,60.0
2013,12,11,16,0,921.3,921.801,920.313,920.817,8.01074981,1386777600,60.0
2013,12,11,17,0,927.0,929.225,927.0,929.225,8.377963000000001,1386781200,60.0
2013,12,11,18,0,921.05,921.15,921.05,921.146,1.5274677,1386784800,60.0
2013,12,11,19,0,905.01,905.012,901.0,901.0,76.26313229,1386788400,60.0
2013,12,11,20,0,882.12,884.95,882.0,882.11,23.6658272,1386792000,60.0
2013,12,11,21,0,859.997,859.997,855.544,857.0039999999998,33.54160795,1386795600,60.0
2013,12,11,22,0,862.145,867.877,861.607,867.0,5.9466837,1386799200,60.0
2013,12,11,23,0,868.9989999999998,869.0,865.0210000000002,868.0,2.9088734,1386802800,60.0
2013,12,12,0,0,897.0,897.0,892.296,893.0,40.2894862,1386806400,60.0
2013,12,12,1,0,887.4,890.0,885.1,889.992,17.564152399999998,1386810000,60.0
2013,12,12,2,0,868.9739999999998,873.0,868.4,870.0,13.06430872,1386813600,60.0
2013,12,12,3,0,875.1,878.982,875.1,875.1039999999998,11.5260732,1386817200,60.0
2013,12,12,4,0,862.9989999999998,863.0,860.5,860.5,3.0243392000000004,1386820800,60.0
2013,12,12,5,0,833.0,834.931,830.0,830.0,29.316251300000005,1386824400,60.0
2013,12,12,6,0,868.0,870.0,865.0,870.0,36.92281327,1386828000,60.0
2013,12,12,7,0,861.0,861.0,860.0,860.0,13.3728154,1386831600,60.0
2013,12,12,8,0,855.8,855.9810000000001,851.0089999999999,855.0,5.46030445,1386835200,60.0
2013,12,12,9,0,855.0089999999999,857.7660000000002,855.0,855.0,12.69039648,1386838800,60.0
2013,12,12,10,0,886.5419999999998,886.543,876.0010000000002,878.0,32.83829354,1386842400,60.0
2013,12,12,11,0,871.1389999999999,881.2560000000002,868.535,875.0,38.25321870000001,1386846000,60.0
2013,12,12,12,0,862.2,865.0,862.166,862.166,7.221638400000002,1386849600,60.0
2013,12,12,13,0,855.541,855.541,851.0,853.0,12.48758503,1386853200,60.0
2013,12,12,14,0,852.5210000000002,852.5210000000002,849.2230000000002,852.26,3.53911162,1386856800,60.0
2013,12,12,15,0,848.9989999999998,848.9989999999998,846.0,846.0,1.8377462,1386860400,60.0
2013,12,12,16,0,837.174,837.174,836.46,836.5939999999998,1.2056055,1386864000,60.0
2013,12,12,17,0,858.115,860.0,853.36,853.36,19.33486128,1386867600,60.0
2013,12,12,18,0,845.821,850.0,845.821,845.822,1.3118223999999998,1386871200,60.0
2013,12,12,19,0,856.91,856.91,854.66,854.66,0.8727771000000001,1386874800,60.0
2013,12,12,20,0,848.48,850.0,847.48,850.0,7.5884172,1386878400,60.0
2013,12,12,21,0,848.92,848.92,846.0,846.14,42.90691174,1386882000,60.0
2013,12,12,22,0,849.0,851.43,849.0,849.0,2.65,1386885600,60.0
2013,12,12,23,0,858.602,860.0,858.602,859.8,8.7278196,1386889200,60.0
2013,12,13,0,0,863.697,863.7,863.5,863.5,15.7442718,1386892800,60.0
2013,12,13,1,0,865.79,866.29,864.7,864.7,2.7200387000000004,1386896400,60.0
2013,12,13,2,0,850.95,855.9989999999998,847.007,850.0010000000002,21.82537494,1386900000,60.0
2013,12,13,3,0,843.997,846.987,843.9,843.9,12.7162024,1386903600,60.0
2013,12,13,4,0,848.17,848.17,846.9789999999998,846.9789999999998,0.0729942,1386907200,60.0
2013,12,13,5,0,850.0010000000002,852.0,848.502,850.0,5.2741196,1386910800,60.0
2013,12,13,6,0,845.9,845.9,843.0,843.0,1.5649851,1386914400,60.0
2013,12,13,7,0,850.19,853.0,850.19,853.0,32.361713300000005,1386918000,60.0
2013,12,13,8,0,857.0,858.1189999999998,854.0,858.1189999999998,4.2045083,1386921600,60.0
2013,12,13,9,0,855.172,855.172,854.035,854.28,1.4924868,1386925200,60.0
2013,12,13,10,0,858.42,861.0,858.42,858.51,0.93999971,1386928800,60.0
2013,12,13,11,0,861.48,862.0,861.4789999999998,862.0,22.1585112,1386932400,60.0
2013,12,13,12,0,877.0,879.987,877.0,879.45,45.80666594,1386936000,60.0
2013,12,13,13,0,884.0,884.0,880.0,880.0,22.3001557,1386939600,60.0
2013,12,13,14,0,879.4989999999998,879.8,877.01,877.01,14.58664748,1386943200,60.0
2013,12,13,15,0,880.61,881.0,880.1,880.1,5.1013557999999986,1386946800,60.0
2013,12,13,16,0,892.0,892.0,889.0,889.0,4.6007224,1386950400,60.0
2013,12,13,17,0,885.002,889.4580000000002,885.0,888.7669999999998,70.12379051,1386954000,60.0
2013,12,13,18,0,894.7610000000002,894.7610000000002,892.0,894.7610000000002,2.97011233,1386957600,60.0
2013,12,13,19,0,900.1,902.219,900.1,902.219,36.1582957,1386961200,60.0
2013,12,13,20,0,886.0,889.91,885.5,886.0,6.845950099999999,1386964800,60.0
2013,12,13,21,0,879.2080000000002,884.3660000000001,878.8,879.21,23.35923772,1386968400,60.0
2013,12,13,22,0,878.01,879.0,878.01,878.316,6.68340428,1386972000,60.0
2013,12,13,23,0,863.543,865.9989999999998,863.2,863.2,6.643470599999999,1386975600,60.0
2013,12,14,0,0,869.0,869.0,868.9,868.9,2.2441792,1386979200,60.0
2013,12,14,1,0,866.0,867.2,864.388,864.62,12.69331905,1386982800,60.0
2013,12,14,2,0,852.997,853.0,851.5039999999998,852.0,29.3771757,1386986400,60.0
2013,12,14,3,0,853.747,856.5,852.002,856.5,5.25798896,1386990000,60.0
2013,12,14,4,0,852.7,854.89,846.4010000000002,846.4010000000002,38.96375287,1386993600,60.0
2013,12,14,5,0,843.0,843.0,842.6,842.6,5.495853,1386997200,60.0
2013,12,14,6,0,848.6,848.6,847.498,848.6,5.0172735999999984,1387000800,60.0
2013,12,14,7,0,858.0,858.0,856.0,856.99,5.53786336,1387004400,60.0
2013,12,14,8,0,855.0,859.0,855.0,859.0,5.0602892,1387008000,60.0
2013,12,14,9,0,866.0010000000002,869.0,865.3,868.98,5.59682994,1387011600,60.0
2013,12,14,10,0,860.0,862.9760000000001,857.0,859.73,14.16735502,1387015200,60.0
2013,12,14,11,0,859.0,862.0,859.0,861.0010000000002,0.707145,1387018800,60.0
2013,12,14,12,0,861.3,863.797,861.13,861.13,1.17860648,1387022400,120.0
2013,12,14,13,0,863.4910000000001,863.5,861.201,861.201,2.9124056,1387026000,60.0
2013,12,14,14,0,867.253,871.9689999999998,867.253,871.01,6.97641882,1387029600,60.0
2013,12,14,15,0,868.215,874.0,868.215,874.0,10.98084597,1387033200,60.0
2013,12,14,16,0,856.1,861.084,856.002,856.002,0.8424158000000002,1387036800,60.0
2013,12,14,17,0,857.205,859.9989999999998,853.02,854.0010000000002,18.2298455,1387040400,60.0
2013,12,14,18,0,858.0010000000002,861.684,858.0010000000002,858.0010000000002,1.15064201,1387044000,60.0
2013,12,14,19,0,854.5,854.5,852.51,852.51,30.46185524,1387047600,60.0
2013,12,14,20,0,855.403,855.448,855.403,855.448,0.03,1387051200,60.0
2013,12,14,21,0,858.9989999999998,858.9989999999998,856.0,856.0,0.17,1387054800,60.0
2013,12,14,22,0,854.0,854.8969999999998,854.0,854.0,27.619952,1387058400,60.0
2013,12,14,23,0,845.02,847.13,845.0,847.13,14.49090199,1387062000,60.0
2013,12,15,0,0,850.0,850.0,848.562,848.562,1.5525870000000002,1387065600,60.0
2013,12,15,1,0,853.99,855.0,853.0,853.0,22.254449,1387069200,60.0
2013,12,15,2,0,852.0,852.0010000000002,848.6,848.6,3.6275169,1387072800,60.0
2013,12,15,3,0,854.0010000000002,854.0010000000002,853.3330000000002,853.3330000000002,1.994727,1387076400,60.0
2013,12,15,4,0,854.0,854.0,854.0,854.0,0.05,1387080000,60.0
2013,12,15,5,0,852.8,852.9,850.36,852.9,0.28143426,1387083600,60.0
2013,12,15,6,0,845.89,845.89,845.03,845.03,4.7593,1387087200,60.0
2013,12,15,7,0,850.0,850.0,848.61,848.61,0.397551,1387090800,60.0
2013,12,15,8,0,847.0,849.17,847.0,847.08,0.66203704,1387094400,60.0
2013,12,15,9,0,846.92,846.92,846.92,846.92,0.13435241,1387098000,60.0
2013,12,15,10,0,845.66,845.66,845.66,845.66,0.8987370000000001,1387101600,60.0
2013,12,15,11,0,844.0,844.0,843.5,844.0,0.9438448,1387105200,60.0
2013,12,15,12,0,842.012,842.012,842.0,842.0,1.40451044,1387108800,60.0
2013,12,15,13,0,832.0,832.0,827.0,828.58,11.1309837,1387112400,60.0
2013,12,15,14,0,825.0,826.75,825.0,825.003,13.175034900000002,1387116000,60.0
2013,12,15,15,0,807.0,807.002,804.064,804.064,21.362169,1387119600,60.0
2013,12,15,16,0,823.1669999999998,823.1669999999998,823.1669999999998,823.1669999999998,0.5429004,1387123200,60.0
2013,12,15,17,0,820.8,821.0,820.0,820.0,6.8756023,1387126800,60.0
2013,12,15,18,0,826.8639999999998,826.8639999999998,825.0,825.0,3.0620654,1387130400,60.0
2013,12,15,19,0,816.1,816.1,816.09,816.09,2.8583994,1387134000,60.0
2013,12,15,20,0,822.1210000000002,825.1,822.0360000000002,822.1,3.2948614000000003,1387137600,60.0
2013,12,15,21,0,820.1610000000002,823.3710000000002,820.1610000000002,823.3710000000002,10.829509800000002,1387141200,60.0
2013,12,15,22,0,819.357,820.0,819.357,820.0,2.2429753,1387144800,60.0
2013,12,15,23,0,820.0,820.0,819.3,819.301,2.4151394,1387148400,60.0
2013,12,16,0,0,831.8,833.0,831.0,833.0,48.8407637,1387152000,60.0
2013,12,16,1,0,853.069,856.8710000000002,853.06,854.3,40.2875113,1387155600,60.0
2013,12,16,2,0,849.262,852.313,848.0010000000002,849.262,10.934009800000002,1387159200,60.0
2013,12,16,3,0,846.32,848.0,846.32,848.0,1.4498531,1387162800,60.0
2013,12,16,4,0,851.0,851.0,850.409,850.409,33.082881300000004,1387166400,60.0
2013,12,16,5,0,859.18,860.1010000000001,858.0010000000002,860.1010000000001,24.3788808,1387170000,60.0
2013,12,16,6,0,856.0010000000002,856.9860000000001,856.0010000000002,856.9860000000001,10.4887023,1387173600,60.0
2013,12,16,7,0,855.0,857.0,853.602,857.0,0.6581244,1387177200,60.0
2013,12,16,8,0,858.0,858.63,858.0,858.63,0.01,1387180800,60.0
2013,12,16,9,0,863.64,865.0,862.9839999999998,865.0,6.13709731,1387184400,60.0
2013,12,16,10,0,853.2,860.9989999999998,853.2,857.0260000000002,7.9501543,1387188000,60.0
2013,12,16,11,0,855.0,855.0,855.0,855.0,0.197395,1387191600,60.0
2013,12,16,12,0,856.0,857.0,856.0,857.0,0.0323791,1387195200,60.0
2013,12,16,13,0,850.3789999999998,851.5,849.64,849.64,4.88358639,1387198800,60.0
2013,12,16,14,0,851.0,851.0,851.0,851.0,0.970412,1387202400,60.0
2013,12,16,15,0,838.4060000000002,840.375,838.4060000000002,840.0,2.6093255,1387206000,60.0
2013,12,16,16,0,841.002,841.002,837.0010000000002,837.0060000000002,21.03982888,1387209600,60.0
2013,12,16,17,0,837.998,840.8860000000002,837.998,840.8860000000002,31.44876302,1387213200,60.0
2013,12,16,18,0,840.99,843.28,840.0,840.02,1.4757455,1387216800,60.0
2013,12,16,19,0,827.6,828.9989999999998,824.0,828.9989999999998,21.3733787,1387220400,60.0
2013,12,16,20,0,819.7,819.7,815.012,819.7,54.3314948,1387224000,60.0
2013,12,16,21,0,815.0010000000002,815.0010000000002,814.0,815.0,3.6349772,1387227600,60.0
2013,12,16,22,0,804.975,805.0,802.232,802.232,18.60296659,1387231200,60.0
2013,12,16,23,0,791.7,791.7,786.1,789.5,31.5226413,1387234800,60.0
2013,12,17,0,0,789.701,789.779,786.0169999999998,788.99,27.8204911,1387238400,60.0
2013,12,17,1,0,801.076,801.9580000000002,799.0,799.9580000000002,15.91514386,1387242000,60.0
2013,12,17,2,0,778.5,779.4989999999998,778.5,779.4989999999998,5.0487455,1387245600,60.0
2013,12,17,3,0,727.0060000000002,728.0,726.0,726.0219999999998,133.30298365,1387249200,60.0
2013,12,17,4,0,716.47,718.69,715.05,718.69,41.8498565,1387252800,60.0
2013,12,17,5,0,650.0,654.0,645.1,645.1,134.10128891,1387256400,60.0
2013,12,17,6,0,698.678,700.7410000000001,695.0,700.7410000000001,131.092051,1387260000,60.0
2013,12,17,7,0,715.0010000000002,715.72,710.002,710.75,117.3535862,1387263600,60.0
2013,12,17,8,0,703.558,705.5,703.557,704.89,11.8781011,1387267200,60.0
2013,12,17,9,0,689.0010000000002,691.6519999999998,688.0,690.0010000000002,40.344612100000006,1387270800,60.0
2013,12,17,10,0,678.203,681.9,676.4010000000002,676.4010000000002,51.3004152,1387274400,60.0
2013,12,17,11,0,649.0,652.0,641.0,647.627,159.40566583,1387278000,60.0
2013,12,17,12,0,627.9,630.0,625.32,630.0,51.33101129999999,1387281600,60.0
2013,12,17,13,0,630.001,634.999,626.001,630.0,84.67894442,1387285200,60.0
2013,12,17,14,0,642.0,644.369,636.001,636.001,36.99328974,1387288800,60.0
2013,12,17,15,0,682.0,683.3,670.385,675.96,90.0535786,1387292400,60.0
2013,12,17,16,0,727.0,730.0,725.0,726.8,156.10419458,1387296000,60.0
2013,12,17,17,0,706.1,708.605,706.1,708.6030000000002,51.49893,1387299600,60.0
2013,12,17,18,0,705.0,706.985,705.0,705.0,23.6737227,1387303200,60.0
2013,12,17,19,0,700.0,700.0,691.0010000000002,695.9,30.7966943,1387306800,60.0
2013,12,17,20,0,701.9780000000002,702.0,700.102,702.0,8.36261847,1387310400,60.0
2013,12,17,21,0,696.9,696.9,695.01,695.4019999999998,17.110506899999994,1387314000,60.0
2013,12,17,22,0,666.29,666.29,665.0,665.0,13.183890300000002,1387317600,60.0
2013,12,17,23,0,650.214,652.994,650.0,650.214,8.25998033,1387321200,60.0
2013,12,18,0,0,693.447,693.8,692.0,692.0,46.73119283,1387324800,60.0
2013,12,18,1,0,676.0,678.8969999999998,674.1,678.895,7.947344500000002,1387328400,60.0
2013,12,18,2,0,683.475,684.7180000000002,680.01,683.452,78.24545069999998,1387332000,60.0
2013,12,18,3,0,685.0,697.1360000000002,683.002,692.929,60.82868339,1387335600,60.0
2013,12,18,4,0,700.0,705.945,700.0,700.0,64.9457434,1387339200,60.0
2013,12,18,5,0,686.735,690.0,685.815,690.0,16.50843159,1387342800,60.0
2013,12,18,6,0,663.0,664.2,660.1,660.9989999999998,49.7869344,1387346400,60.0
2013,12,18,7,0,663.544,664.2,660.0,660.0,28.3426843,1387350000,60.0
2013,12,18,8,0,653.0,653.0,652.9,653.0,2.3758865,1387353600,60.0
2013,12,18,9,0,659.654,661.7760000000002,656.0,656.0,4.0876329,1387357200,60.0
2013,12,18,10,0,628.986,629.0,625.325,627.06,39.2675964,1387360800,60.0
2013,12,18,11,0,648.0,648.0,643.55,644.0,14.31601971,1387364400,60.0
2013,12,18,12,0,636.059,639.0,635.04,639.0,7.300676400000001,1387368000,60.0
2013,12,18,13,0,631.245,631.245,628.94,628.94,17.5433009,1387371600,60.0
2013,12,18,14,0,616.0,620.0,615.999,617.8380000000002,23.51947415,1387375200,60.0
2013,12,18,15,0,565.001,565.001,562.0,562.0,316.306678,1387378800,60.0
2013,12,18,16,0,561.889,564.0,561.0,563.0,12.33722263,1387382400,60.0
2013,12,18,17,0,537.4,539.91,535.0,539.909,83.81485706,1387386000,60.0
2013,12,18,18,0,491.503,494.999,491.002,494.999,81.42734193,1387389600,60.0
2013,12,18,19,0,502.001,502.001,499.0,500.0,71.1831044,1387393200,60.0
2013,12,18,20,0,430.001,431.0,427.0,427.0,636.99306023,1387396800,60.0
2013,12,18,21,0,491.9,493.0,484.649,489.841,100.97786327,1387400400,60.0
2013,12,18,22,0,492.501,496.0,492.486,493.0,46.59833701,1387404000,60.0
2013,12,18,23,0,536.0169999999998,537.988,529.001,530.746,108.35673972,1387407600,60.0
2013,12,19,0,0,528.96,533.0,528.1,531.0,120.2858331,1387411200,60.0
2013,12,19,1,0,540.0,543.0,540.0,541.0,29.40301433,1387414800,60.0
2013,12,19,2,0,557.998,562.888,556.001,561.995,52.013926700000006,1387418400,60.0
2013,12,19,3,0,581.453,585.0,580.0,581.4,177.74788751,1387422000,60.0
2013,12,19,4,0,552.002,556.994,550.0,552.996,76.26702809,1387425600,60.0
2013,12,19,5,0,525.01,527.0,523.11,526.0,76.98150328,1387429200,60.0
2013,12,19,6,0,532.0,536.0,530.27,533.0,141.64647462,1387432800,60.0
2013,12,19,7,0,533.009,536.0,533.0,533.96,21.3099977,1387436400,60.0
2013,12,19,8,0,514.2,516.399,514.2,516.1,85.95007251,1387440000,60.0
2013,12,19,9,0,502.698,503.494,501.1,502.2480000000001,69.6281079,1387443600,60.0
2013,12,19,10,0,498.592,498.892,492.001,495.001,116.85673421,1387447200,60.0
2013,12,19,11,0,490.997,490.9980000000001,485.202,487.999,109.05403344,1387450800,60.0
2013,12,19,12,0,510.299,515.0,509.4,510.895,131.60698,1387454400,60.0
2013,12,19,13,0,540.0,544.33,540.0,544.131,219.19082161,1387458000,60.0
2013,12,19,14,0,526.743,527.043,524.069,526.743,12.13563517,1387461600,60.0
2013,12,19,15,0,542.0,545.0,542.0,542.3,26.53155761,1387465200,60.0
2013,12,19,16,0,561.8009999999998,564.639,560.001,563.0,49.18855853,1387468800,60.0
2013,12,19,17,0,558.0,561.0,555.55,559.0,144.04905191,1387472400,60.0
2013,12,19,18,0,574.0,576.91,574.0,575.6,29.93816271,1387476000,60.0
2013,12,19,19,0,599.22,604.8,599.22,600.363,91.58968284,1387479600,60.0
2013,12,19,20,0,643.994,648.999,640.0,643.994,123.10173727,1387483200,60.0
2013,12,19,21,0,650.0,657.73,646.069,657.0,124.25895787,1387486800,60.0
2013,12,19,22,0,635.994,635.994,630.0,630.1,133.08081754,1387490400,60.0
2013,12,19,23,0,620.805,623.8,620.805,623.8,4.42388985,1387494000,60.0
2013,12,20,0,0,654.0,659.77,654.0,659.77,51.7007973,1387497600,60.0
2013,12,20,1,0,648.0,649.999,647.581,649.999,10.2548343,1387501200,60.0
2013,12,20,2,0,651.999,654.979,649.0,650.0,72.83154909999998,1387504800,60.0
2013,12,20,3,0,645.987,647.597,641.3009999999998,644.0,4.82755444,1387508400,60.0
2013,12,20,4,0,640.0,642.2080000000002,639.0,641.0,57.37675627,1387512000,60.0
2013,12,20,5,0,656.0,658.0,655.5010000000002,657.9939999999998,16.8583721,1387515600,60.0
2013,12,20,6,0,653.0,654.99,653.0,653.0,4.1671439,1387519200,60.0
2013,12,20,7,0,662.2,663.25,660.0,663.25,26.91417206,1387522800,60.0
2013,12,20,8,0,674.9989999999998,675.0,673.4780000000002,675.0,13.16705699,1387526400,60.0
2013,12,20,9,0,680.8,681.988,679.0089999999999,681.988,8.13577247,1387530000,60.0
2013,12,20,10,0,649.124,655.001,648.0,648.0,65.95511964,1387533600,60.0
2013,12,20,11,0,662.0,666.79,661.997,666.0,41.01104071,1387537200,60.0
2013,12,20,12,0,671.0989999999998,675.0,670.0,673.0,87.53570883,1387540800,60.0
2013,12,20,13,0,678.23,678.24,675.54,677.73,10.20040852,1387544400,60.0
2013,12,20,14,0,682.5,684.9,682.5,683.497,1.3948976999999998,1387548000,60.0
2013,12,20,15,0,692.7,692.9910000000001,690.0,692.4,20.28175277,1387551600,60.0
2013,12,20,16,0,691.253,692.0,690.0,691.2560000000002,7.836506699999998,1387555200,60.0
2013,12,20,17,0,695.426,696.998,693.4,696.4,9.722652,1387558800,60.0
2013,12,20,18,0,685.197,685.197,681.1,683.0,67.22593964,1387562400,60.0
2013,12,20,19,0,687.0,687.0010000000002,685.0010000000002,686.324,11.53587642,1387566000,60.0
2013,12,20,20,0,670.9989999999998,671.9989999999998,670.5,670.5,39.47441165,1387569600,60.0
2013,12,20,21,0,673.5160000000002,677.0,671.71,673.0,36.0665134,1387573200,60.0
2013,12,20,22,0,682.1,683.0,682.1,683.0,9.8994864,1387576800,60.0
2013,12,20,23,0,666.0,667.0,666.0,666.0,6.24580827,1387580400,60.0
2013,12,21,0,0,670.971,670.98,669.0,669.0,3.07409807,1387584000,60.0
2013,12,21,1,0,670.0,674.0,669.0,673.465,28.3882048,1387587600,60.0
2013,12,21,2,0,676.779,676.779,676.01,676.76,2.6663831,1387591200,60.0
2013,12,21,3,0,656.2,656.2,655.7,656.01,50.2684028,1387594800,60.0
2013,12,21,4,0,628.0,630.0,626.505,629.8,25.30997291,1387598400,60.0
2013,12,21,5,0,629.198,633.0,629.182,630.0,63.50608393,1387602000,60.0
2013,12,21,6,0,603.001,605.998,602.6030000000002,602.7230000000002,76.05582593,1387605600,60.0
2013,12,21,7,0,624.1,626.0,623.123,625.999,18.131708,1387609200,60.0
2013,12,21,8,0,608.5,610.0,605.999,606.0,15.3353402,1387612800,60.0
2013,12,21,9,0,609.0,609.698,605.16,607.0,55.03554449,1387616400,60.0
2013,12,21,10,0,617.0,621.0,617.0,617.004,18.1365595,1387620000,60.0
2013,12,21,11,0,629.0,630.0,627.999,630.0,24.02100971,1387623600,60.0
2013,12,21,12,0,640.573,641.0,638.2,641.0,9.9572866,1387627200,60.0
2013,12,21,13,0,631.354,631.354,628.002,631.344,1.39193475,1387630800,60.0
2013,12,21,14,0,620.0,621.004,616.0,621.004,29.14698044,1387634400,60.0
2013,12,21,15,0,617.101,619.993,617.1,618.0,9.490138,1387638000,60.0
2013,12,21,16,0,605.413,605.413,602.0,605.099,5.43626059,1387641600,60.0
2013,12,21,17,0,599.5,601.511,599.5,599.95,15.1460011,1387645200,60.0
2013,12,21,18,0,609.0,611.244,609.0,609.02,10.11582412,1387648800,60.0
2013,12,21,19,0,603.502,603.502,603.5,603.5,0.6199998999999999,1387652400,60.0
2013,12,21,20,0,598.678,599.0,598.1,598.5,12.9955071,1387656000,60.0
2013,12,21,21,0,600.133,603.0,600.133,603.0,3.22550792,1387659600,60.0
2013,12,21,22,0,587.01,588.0,587.0,588.0,4.0885082000000015,1387663200,60.0
2013,12,21,23,0,563.123,563.5,561.165,561.165,59.37554718,1387666800,60.0
2013,12,22,0,0,577.0,578.995,577.0,577.5,12.3431425,1387670400,60.0
2013,12,22,1,0,575.0,576.613,574.0,575.0,33.71619261,1387674000,60.0
2013,12,22,2,0,588.018,597.4,588.018,591.6419999999998,78.05014902,1387677600,60.0
2013,12,22,3,0,608.0,609.98,608.0,609.0,29.1126141,1387681200,60.0
2013,12,22,4,0,600.0,607.754,600.0,603.0,15.49476853,1387684800,60.0
2013,12,22,5,0,594.432,594.432,590.0,590.0,17.07567802,1387688400,60.0
2013,12,22,6,0,578.393,579.99,575.0,575.0,32.68433342,1387692000,60.0
2013,12,22,7,0,594.569,600.0,587.8009999999998,594.7,120.41226666,1387695600,60.0
2013,12,22,8,0,589.114,591.295,589.114,591.154,1.8932269,1387699200,60.0
2013,12,22,9,0,591.169,591.169,588.284,590.992,42.8992258,1387702800,60.0
2013,12,22,10,0,585.001,586.23,585.0,585.1,6.40642771,1387706400,60.0
2013,12,22,11,0,579.525,579.531,576.308,576.308,16.31421955,1387710000,60.0
2013,12,22,12,0,578.101,578.681,578.1,578.681,1.346665,1387713600,60.0
2013,12,22,13,0,578.804,579.349,578.804,579.349,0.7414735,1387717200,60.0
2013,12,22,14,0,587.952,588.995,584.104,584.104,4.38104717,1387720800,60.0
2013,12,22,15,0,598.0,605.998,597.5,599.871,69.80440809999999,1387724400,60.0
2013,12,22,16,0,608.0,612.12,607.0,607.5,77.81107498,1387728000,60.0
2013,12,22,17,0,621.998,625.0,621.998,622.0,30.2678364,1387731600,60.0
2013,12,22,18,0,643.003,645.203,641.4,643.0,66.23812508,1387735200,60.0
2013,12,22,19,0,648.5,651.966,647.0,649.7769999999998,40.4326802,1387738800,60.0
2013,12,22,20,0,634.5,635.0,633.839,635.0,1.93356248,1387742400,60.0
2013,12,22,21,0,628.0,629.97,628.0,629.461,11.56882092,1387746000,60.0
2013,12,22,22,0,635.561,635.701,632.385,635.701,12.714986,1387749600,60.0
2013,12,22,23,0,643.5,643.5,643.5,643.5,0.0541287,1387753200,60.0
2013,12,23,0,0,640.0,640.0,637.0,637.0,5.2974190000000005,1387756800,60.0
2013,12,23,1,0,629.2130000000002,632.3,620.0,627.02,250.14905454,1387760400,60.0
2013,12,23,2,0,620.888,623.991,620.006,620.888,12.25937576,1387764000,60.0
2013,12,23,3,0,630.121,633.2,630.12,632.6,4.7071972,1387767600,60.0
2013,12,23,4,0,619.0,621.0,619.0,621.0,0.7936644,1387771200,60.0
2013,12,23,5,0,623.6,623.6,623.2,623.6,0.786722,1387774800,60.0
2013,12,23,6,0,608.888,609.0,605.001,605.001,73.17373514,1387778400,60.0
2013,12,23,7,0,615.498,615.498,613.1,614.0,12.62761122,1387782000,60.0
2013,12,23,8,0,612.433,615.0,612.0,612.0,2.6762226000000005,1387785600,60.0
2013,12,23,9,0,604.45,612.0,603.0,603.0,123.99391517,1387789200,60.0
2013,12,23,10,0,612.5,616.169,611.936,616.1669999999998,13.10470209,1387792800,60.0
2013,12,23,11,0,624.653,627.999,624.653,626.0,63.4247868,1387796400,60.0
2013,12,23,12,0,633.93,637.0,633.93,635.002,92.40319675,1387800000,60.0
2013,12,23,13,0,631.149,636.0,631.149,635.0,3.43524181,1387803600,60.0
2013,12,23,14,0,633.4,634.999,633.4,634.03,0.983233,1387807200,60.0
2013,12,23,15,0,630.0,631.0,629.141,631.0,1.53300494,1387810800,60.0
2013,12,23,16,0,628.0,630.79,627.6,630.79,7.521086,1387814400,60.0
2013,12,23,17,0,631.999,631.999,630.61,631.61,3.3815160000000004,1387818000,60.0
2013,12,23,18,0,630.0,631.0,630.0,630.0,9.74097432,1387821600,60.0
2013,12,23,19,0,628.937,628.937,627.111,627.111,0.7641359999999999,1387825200,60.0
2013,12,23,20,0,622.4580000000002,625.898,620.1,620.101,16.68111145,1387828800,60.0
2013,12,23,21,0,623.399,623.399,623.399,623.399,2.3181540000000003,1387832400,60.0
2013,12,23,22,0,619.305,619.305,617.134,617.155,16.119275400000006,1387836000,60.0
2013,12,23,23,0,618.8,618.8,617.01,618.8,0.2892519,1387839600,60.0
2013,12,24,0,0,631.0,632.899,630.0,631.081,37.92950276,1387843200,60.0
2013,12,24,1,0,629.5,630.0,626.215,629.5,6.2843544,1387846800,60.0
2013,12,24,2,0,622.0,623.0,620.1,623.0,0.71193833,1387850400,60.0
2013,12,24,3,0,630.6,631.6659999999998,627.84,631.5,46.43797345,1387854000,60.0
2013,12,24,4,0,628.0,628.0,628.0,628.0,1.8399845,1387857600,60.0
2013,12,24,5,0,629.98,631.4,628.3009999999998,631.4,11.77270188,1387861200,60.0
2013,12,24,6,0,638.0,640.0,638.0,638.6,55.27060252,1387864800,60.0
2013,12,24,7,0,639.501,639.999,638.0,639.99,1.3710353000000002,1387868400,60.0
2013,12,24,8,0,650.0,653.073,649.0,652.09,71.0834991,1387872000,60.0
2013,12,24,9,0,650.22,656.9989999999998,650.22,656.2239999999998,35.1501178,1387875600,60.0
2013,12,24,10,0,655.997,655.997,655.01,655.01,3.0524,1387879200,60.0
2013,12,24,11,0,645.875,648.0,644.999,644.999,1.299131,1387882800,60.0
2013,12,24,12,0,645.955,645.955,645.955,645.955,0.5217412,1387886400,60.0
2013,12,24,13,0,651.019,652.496,650.9680000000002,652.007,2.0799604,1387890000,60.0
2013,12,24,14,0,650.001,650.2,650.001,650.2,1.27671546,1387893600,60.0
2013,12,24,15,0,647.5,648.328,647.5,648.0,0.4281672,1387897200,60.0
2013,12,24,16,0,644.8,646.475,644.8,644.8,3.20000127,1387900800,60.0
2013,12,24,17,0,653.366,654.867,653.366,654.0,1.3965552,1387904400,60.0
2013,12,24,18,0,654.9,654.94,653.0,654.9,29.3873153,1387908000,60.0
2013,12,24,19,0,651.97,654.7669999999998,651.97,654.133,5.13733208,1387911600,60.0
2013,12,24,20,0,652.0,652.0,651.9,651.9,0.557898,1387915200,60.0
2013,12,24,21,0,641.0,642.0,640.12,642.0,65.6689725,1387918800,60.0
2013,12,24,22,0,636.0,636.9,634.5,635.0,28.88489292,1387922400,60.0
2013,12,24,23,0,638.989,639.0,638.0,638.986,20.64094947,1387926000,60.0
2013,12,25,0,0,647.5,648.6,646.8,648.297,10.716913,1387929600,60.0
2013,12,25,1,0,643.0,643.0,642.0,642.0,13.66524902,1387933200,60.0
2013,12,25,2,0,637.38,637.38,635.689,635.689,11.90415982,1387936800,60.0
2013,12,25,3,0,645.0,645.0,643.96,644.001,5.1712669999999985,1387940400,60.0
2013,12,25,4,0,647.75,649.8,647.75,649.37,6.888800999999999,1387944000,60.0
2013,12,25,5,0,650.0,651.481,650.0,651.481,30.36372308,1387947600,60.0
2013,12,25,6,0,652.0,654.48,652.0,654.1,14.6245525,1387951200,60.0
2013,12,25,7,0,651.683,654.9680000000002,649.003,654.227,17.8914997,1387954800,60.0
2013,12,25,8,0,649.0,650.752,649.0,650.749,10.7852115,1387958400,60.0
2013,12,25,9,0,650.002,650.002,650.002,650.002,0.01,1387962000,60.0
2013,12,25,10,0,647.0,649.0,646.8,649.0,4.5145239,1387965600,60.0
2013,12,25,11,0,646.508,646.508,645.0,645.749,21.9672422,1387969200,60.0
2013,12,25,12,0,647.901,648.4,646.388,648.001,0.669668,1387972800,60.0
2013,12,25,13,0,647.2230000000002,647.487,646.857,647.487,0.41000014,1387976400,120.0
2013,12,25,14,0,642.0,642.0,640.73,641.5,5.00078464,1387980000,60.0
2013,12,25,15,0,641.452,643.0,641.0,641.0,15.6235357,1387983600,60.0
2013,12,25,16,0,640.8,640.8,640.002,640.002,3.0002995,1387987200,60.0
2013,12,25,17,0,653.183,654.0,651.894,654.0,43.8874537,1387990800,60.0
2013,12,25,18,0,660.0,661.297,655.2,658.301,25.56583214,1387994400,60.0
2013,12,25,19,0,663.8860000000002,664.0,661.9,662.0,6.3283023,1387998000,60.0
2013,12,25,20,0,652.001,653.73,652.001,653.73,0.8753044,1388001600,60.0
2013,12,25,21,0,655.2,656.0,653.9,655.2,6.20867192,1388005200,60.0
2013,12,25,22,0,654.031,654.031,654.031,654.031,0.1,1388008800,60.0
2013,12,25,23,0,655.0830000000002,655.0840000000002,655.062,655.062,1.716062,1388012400,60.0
2013,12,26,0,0,659.0,659.0,658.5010000000002,658.5010000000002,1.0469802,1388016000,60.0
2013,12,26,1,0,653.15,656.94,653.115,653.754,8.25279888,1388019600,60.0
2013,12,26,2,0,654.86,654.977,652.262,654.977,0.970735,1388023200,60.0
2013,12,26,3,0,659.0,659.8989999999999,659.0,659.8989999999999,1.2647671,1388026800,60.0
2013,12,26,4,0,659.294,661.3889999999999,659.294,659.39,5.69200568,1388030400,60.0
2013,12,26,5,0,656.0010000000002,656.0010000000002,655.05,655.05,1.9209221,1388034000,120.0
2013,12,26,6,0,663.9989999999998,664.0,663.6,664.0,20.4004016,1388037600,60.0
2013,12,26,7,0,663.0,663.0,662.0,663.0,4.6029319000000015,1388041200,60.0
2013,12,26,8,0,667.73,667.73,666.4,666.4010000000002,1.6870146,1388044800,60.0
2013,12,26,9,0,674.95,676.0,674.89,676.0,54.21020776,1388048400,60.0
2013,12,26,10,0,686.9,687.9830000000002,685.2639999999999,687.9830000000002,10.9225418,1388052000,60.0
2013,12,26,11,0,700.0,703.6,700.0,703.143,75.9554332,1388055600,60.0
2013,12,26,12,0,685.0,689.3560000000001,685.0,689.3439999999998,4.321931200000001,1388059200,60.0
2013,12,26,13,0,689.0,689.0,688.0,688.99,1.0807464,1388062800,60.0
2013,12,26,14,0,686.0010000000002,686.65,686.0,686.65,1.35155958,1388066400,60.0
2013,12,26,15,0,686.7,688.0,686.3,688.0,3.8534594,1388070000,60.0
2013,12,26,16,0,689.0,690.0,689.0,689.1,2.34499496,1388073600,60.0
2013,12,26,17,0,706.0,706.5360000000002,705.0,706.0,73.730192,1388077200,60.0
2013,12,26,18,0,701.0,702.747,701.0,702.747,4.18278992,1388080800,60.0
2013,12,26,19,0,715.0,715.0,714.39,715.0,15.31231138,1388084400,60.0
2013,12,26,20,0,713.89,713.89,711.0210000000002,711.0210000000002,15.760144199999996,1388088000,60.0
2013,12,26,21,0,703.5,705.0,703.5,703.898,1.3276605,1388091600,60.0
2013,12,26,22,0,700.0,704.9960000000002,698.0,704.3889999999999,34.49873022,1388095200,60.0
2013,12,26,23,0,705.375,705.4760000000001,701.3,705.4760000000001,10.0407682,1388098800,60.0
2013,12,27,0,0,714.534,714.699,712.0,713.6339999999999,6.687409599999999,1388102400,60.0
2013,12,27,1,0,725.502,726.9,723.508,726.9,21.2654861,1388106000,60.0
2013,12,27,2,0,723.0010000000002,724.9860000000001,723.0010000000002,724.9860000000001,3.03109955,1388109600,60.0
2013,12,27,3,0,738.7,740.0,738.012,738.3,4.62210681,1388113200,60.0
2013,12,27,4,0,744.0,744.0,741.5,744.0,4.4564635,1388116800,60.0
2013,12,27,5,0,747.8969999999998,752.0,747.8969999999998,751.9889999999998,23.76436739,1388120400,60.0
2013,12,27,6,0,731.1,731.1,729.0,730.0,51.16464461,1388124000,60.0
2013,12,27,7,0,745.0,745.5,742.6610000000002,745.49,21.4599089,1388127600,60.0
2013,12,27,8,0,754.5,756.0,754.5,756.0,5.1446824,1388131200,60.0
2013,12,27,9,0,743.301,744.0,743.301,743.998,5.2330793,1388134800,60.0
2013,12,27,10,0,759.5,759.5,755.56,755.56,12.603962199999998,1388138400,60.0
2013,12,27,11,0,747.878,748.002,747.878,747.878,28.097961100000006,1388142000,60.0
2013,12,27,12,0,742.9989999999998,743.3839999999999,741.0,743.0,13.19624961,1388145600,60.0
2013,12,27,13,0,737.33,739.8989999999999,737.33,739.8939999999999,10.04489033,1388149200,60.0
2013,12,27,14,0,731.02,731.02,730.1,730.1,1.26294467,1388152800,60.0
2013,12,27,15,0,715.1,718.7769999999998,715.0,716.0,48.11809603,1388156400,60.0
2013,12,27,16,0,724.0010000000002,724.0010000000002,721.0,721.721,25.35395357,1388160000,60.0
2013,12,27,17,0,706.102,710.0,706.01,709.835,35.4185657,1388163600,60.0
2013,12,27,18,0,716.977,717.0,716.977,717.0,22.9516233,1388167200,60.0
2013,12,27,19,0,735.5,735.97,735.0,735.01,19.08828381,1388170800,60.0
2013,12,27,20,0,728.1010000000001,728.1010000000001,725.998,725.998,17.321431399999998,1388174400,60.0
2013,12,27,21,0,736.8,737.3380000000002,736.8,737.3380000000002,12.3946734,1388178000,60.0
2013,12,27,22,0,744.9989999999998,745.0,740.0,745.0,49.7556434,1388181600,60.0
2013,12,27,23,0,729.7710000000002,730.0,729.0,729.5,14.93737023,1388185200,60.0
2013,12,28,0,0,727.0,727.39,726.0,726.01,19.46487,1388188800,60.0
2013,12,28,1,0,710.0,710.0,708.382,710.0,42.959863,1388192400,60.0
2013,12,28,2,0,718.3,718.9,716.0,718.3,1.67678383,1388196000,60.0
2013,12,28,3,0,700.0,700.0,695.0,695.8,121.65936905,1388199600,60.0
2013,12,28,4,0,696.0,698.875,695.0,696.0,6.35896768,1388203200,60.0
2013,12,28,5,0,698.9689999999998,698.9780000000002,694.0,698.923,16.4142245,1388206800,60.0
2013,12,28,6,0,702.802,702.9,700.0,700.0,6.3639534000000015,1388210400,60.0
2013,12,28,7,0,697.075,698.9780000000002,695.15,698.967,16.5490546,1388214000,60.0
2013,12,28,8,0,709.3,714.8789999999998,707.7,707.7,57.31459032,1388217600,60.0
2013,12,28,9,0,715.01,718.99,715.01,718.0,41.36026009,1388221200,60.0
2013,12,28,10,0,706.0010000000002,707.444,705.824,705.824,6.492321400000002,1388224800,60.0
2013,12,28,11,0,706.002,706.002,705.212,705.212,10.0001408,1388228400,60.0
2013,12,28,12,0,699.799,699.799,696.4,699.7589999999999,0.83,1388232000,60.0
2013,12,28,13,0,705.02,705.5,704.0,705.0,9.079233,1388235600,60.0
2013,12,28,14,0,710.0,710.0,706.914,707.232,2.03906439,1388239200,60.0
2013,12,28,15,0,711.0,713.998,710.1,710.165,0.66072245,1388242800,60.0
2013,12,28,16,0,718.0,718.0,716.0,718.0,6.9148358,1388246400,60.0
2013,12,28,17,0,720.1,721.0,720.1,721.0,0.62115567,1388250000,60.0
2013,12,28,18,0,713.7,714.43,713.41,713.5,12.8741955,1388253600,60.0
2013,12,28,19,0,720.1310000000002,720.5,717.9,717.9,1.3335877,1388257200,60.0
2013,12,28,20,0,724.002,728.0,724.0010000000002,728.0,47.25588370000001,1388260800,60.0
2013,12,28,21,0,733.1,733.8,733.0,733.8,21.6831536,1388264400,60.0
2013,12,28,22,0,726.44,727.0,726.44,727.0,0.3641,1388268000,60.0
2013,12,28,23,0,724.2,726.5,724.2,725.05,3.6423835,1388271600,120.0
2013,12,29,0,0,726.0,726.0,726.0,726.0,0.1,1388275200,60.0
2013,12,29,1,0,725.0,725.0,724.1,724.9989999999998,8.01019796,1388278800,60.0
2013,12,29,2,0,712.96,713.0,710.0,710.0,52.48000446,1388282400,60.0
2013,12,29,3,0,706.5,706.5,701.0,702.5169999999998,40.98682109,1388286000,60.0
2013,12,29,4,0,704.9889999999998,706.0,704.96,705.727,16.79811182,1388289600,60.0
2013,12,29,5,0,710.0,711.0,708.0,708.0,77.65925103,1388293200,60.0
2013,12,29,6,0,706.83,706.9,704.0,704.0039999999998,17.103796799999998,1388296800,60.0
2013,12,29,7,0,713.58,713.6619999999998,713.58,713.6010000000001,1.7292058999999995,1388300400,60.0
2013,12,29,8,0,713.0,714.0,713.0,714.0,0.5640267,1388304000,60.0
2013,12,29,9,0,711.826,712.52,711.826,712.52,3.20349559,1388307600,60.0
2013,12,29,10,0,708.63,712.814,706.8,709.64,3.98193288,1388311200,60.0
2013,12,29,11,0,706.295,708.0189999999999,706.1030000000002,706.18,4.73398926,1388314800,60.0
2013,12,29,12,0,704.4,704.4,704.316,704.316,0.0630809,1388318400,60.0
2013,12,29,13,0,700.0,700.0,695.0,696.79,33.35976784,1388322000,60.0
2013,12,29,14,0,706.221,706.29,706.0,706.0,7.0754818,1388325600,60.0
2013,12,29,15,0,703.5,704.8480000000002,700.0,704.847,3.3497348,1388329200,60.0
2013,12,29,16,0,705.148,705.148,703.45,704.6,3.01652767,1388332800,60.0
2013,12,29,17,0,705.8989999999999,706.0,705.8989999999999,705.99,3.668768,1388336400,60.0
2013,12,29,18,0,709.71,709.8,709.71,709.8,4.0895915,1388340000,60.0
2013,12,29,19,0,702.5,705.5,702.5,705.0,0.702487,1388343600,60.0
2013,12,29,20,0,704.3,704.837,703.2639999999999,704.837,6.92122311,1388347200,60.0
2013,12,29,21,0,708.081,709.18,708.081,709.18,1.14230039,1388350800,60.0
2013,12,29,22,0,710.0,710.0,710.0,710.0,0.577465,1388354400,60.0
2013,12,29,23,0,705.2410000000001,705.2410000000001,704.7,704.7,10.22555582,1388358000,60.0
2013,12,30,0,0,705.0,705.0,703.308,704.0,1.2125417,1388361600,60.0
2013,12,30,1,0,707.2,707.2,707.2,707.2,24.53943499,1388365200,60.0
2013,12,30,2,1,707.0,708.0,707.0,707.0,7.066437,1388368860,120.0
2013,12,30,3,0,707.0010000000002,710.0,707.0,709.951,1.803711,1388372400,60.0
2013,12,30,4,0,707.2,710.0,707.2,710.0,1.2235539,1388376000,60.0
2013,12,30,5,0,715.0,715.0,712.72,713.0,11.183305099999998,1388379600,60.0
2013,12,30,6,0,715.9989999999998,720.0,715.9989999999998,718.0010000000002,26.735969300000004,1388383200,60.0
2013,12,30,7,0,728.898,730.0,725.607,729.278,35.38028358,1388386800,60.0
2013,12,30,8,0,727.0,727.9,726.9989999999998,726.9989999999998,4.4027628,1388390400,60.0
2013,12,30,9,0,720.0010000000002,724.6469999999998,719.0010000000002,719.075,2.47039,1388394000,60.0
2013,12,30,10,0,719.9989999999998,720.8689999999998,716.64,716.64,15.060999300000002,1388397600,60.0
2013,12,30,11,0,733.235,733.33,732.37,733.05,41.2225552,1388401200,60.0
2013,12,30,12,0,729.0,729.51,727.01,729.51,20.67589874,1388404800,60.0
2013,12,30,13,0,728.0,728.0,727.56,727.56,0.9591691,1388408400,120.0
2013,12,30,14,0,726.998,726.998,726.1,726.1,3.4488,1388412000,60.0
2013,12,30,15,0,727.0,728.5,727.0,728.5,5.64963257,1388415600,60.0
2013,12,30,16,0,727.4,727.948,725.421,725.421,1.73381702,1388419200,60.0
2013,12,30,17,0,723.998,728.5,723.998,727.7389999999998,94.31126732,1388422800,60.0
2013,12,30,18,0,723.0,725.998,723.0,725.998,6.921817999999999,1388426400,60.0
2013,12,30,19,0,726.01,728.0,726.01,728.0,37.2069684,1388430000,60.0
2013,12,30,20,0,725.472,725.472,725.01,725.01,6.2506900000000005,1388433600,60.0
2013,12,30,21,0,727.98,728.2,727.98,728.2,4.7748453,1388437200,60.0
2013,12,30,22,0,728.0,728.0,728.0,728.0,0.3069035,1388440800,60.0
2013,12,30,23,0,728.0,728.0,728.0,728.0,0.032639999999999995,1388444400,60.0
2013,12,31,0,0,728.51,728.9960000000002,726.202,728.9960000000002,4.974558,1388448000,60.0
2013,12,31,1,0,729.48,729.498,727.201,727.201,0.5575,1388451600,60.0
2013,12,31,2,0,732.99,733.0,731.62,732.998,0.5465033,1388455200,60.0
2013,12,31,3,0,734.1,735.5,733.078,733.6089999999998,12.00266299,1388458800,60.0
2013,12,31,4,0,733.174,735.0,733.174,735.0,0.8548948000000001,1388462400,60.0
2013,12,31,5,0,735.125,736.0,735.125,735.5,0.5987085999999999,1388466000,60.0
2013,12,31,6,0,734.95,734.95,734.95,734.95,0.1212,1388469600,60.0
2013,12,31,7,0,731.21,731.21,730.0039999999998,731.21,170.6764012,1388473200,60.0
2013,12,31,8,0,729.721,731.0,729.721,731.0,0.7498733,1388476800,60.0
2013,12,31,9,0,725.0060000000002,728.997,725.0010000000002,728.0,2.1457513,1388480400,60.0
2013,12,31,10,0,729.0089999999999,729.0089999999999,726.5210000000002,727.0,3.45524845,1388484000,60.0
2013,12,31,11,0,723.36,726.0,723.35,723.36,2.06487,1388487600,60.0
2013,12,31,12,0,723.89,724.0,723.0419999999998,723.043,0.4993561,1388491200,60.0
2013,12,31,13,0,721.0,722.0,720.0,722.0,16.8593288,1388494800,60.0
2013,12,31,14,0,712.6439999999999,715.977,712.622,714.0,2.8217107999999995,1388498400,60.0
2013,12,31,15,0,714.2310000000001,717.0,712.7,712.923,24.24944782,1388502000,60.0
2013,12,31,16,0,722.78,722.78,721.7860000000002,721.7860000000002,3.6622175,1388505600,60.0
2013,12,31,17,0,720.768,721.3860000000002,717.2,721.112,5.7340512000000015,1388509200,60.0
2013,12,31,18,0,721.9,722.0,721.9,722.0,1.9240732,1388512800,60.0
2013,12,31,19,0,724.99,725.1080000000002,724.99,725.01,4.11497693,1388516400,60.0
2013,12,31,20,0,727.7,728.9,727.7,727.99,13.4002199,1388520000,60.0
2013,12,31,21,0,728.9989999999998,729.8889999999999,728.998,728.998,3.8032032,1388523600,60.0
2013,12,31,22,0,729.295,729.295,729.295,729.295,0.0202853,1388527200,60.0
2013,12,31,23,0,725.6,725.618,725.6,725.6,3.8510185,1388530800,60.0
2014,1,1,0,0,729.6,730.0,729.0,730.0,8.7179659,1388534400,60.0
2014,1,1,1,0,730.0,731.9989999999998,730.0,731.9989999999998,2.9565383,1388538000,60.0
2014,1,1,2,0,731.0,733.0,729.1089999999998,733.0,36.1174074,1388541600,60.0
2014,1,1,3,0,732.688,732.688,730.1,730.122,14.79600032,1388545200,60.0
2014,1,1,4,0,729.0310000000002,730.0,728.808,728.808,0.60401107,1388548800,60.0
2014,1,1,5,0,728.002,728.002,728.002,728.002,0.0896543,1388552400,120.0
2014,1,1,6,0,731.5010000000002,732.265,728.165,732.2610000000002,0.4,1388556000,60.0
2014,1,1,7,0,729.2130000000002,729.2130000000002,726.461,726.461,0.14221846,1388559600,60.0
2014,1,1,8,0,730.0319999999998,730.0319999999998,730.0319999999998,730.0319999999998,0.09,1388563200,60.0
2014,1,1,9,0,730.5,732.78,730.5,730.5,1.49942997,1388566800,60.0
2014,1,1,10,0,731.201,731.201,730.66,730.66,1.61419,1388570400,60.0
2014,1,1,11,0,734.85,734.9789999999998,734.85,734.9789999999998,1.40282576,1388574000,60.0
2014,1,1,12,0,743.556,743.557,739.215,743.555,2.45303665,1388577600,60.0
2014,1,1,13,0,740.8789999999998,742.0,740.8789999999998,741.0,16.66828823,1388581200,60.0
2014,1,1,14,0,741.6010000000001,744.9,741.6010000000001,744.9,1.956899,1388584800,60.0
2014,1,1,15,0,744.7,744.7,743.5,743.5,1.4581029,1388588400,60.0
2014,1,1,16,0,744.0,744.0,744.0,744.0,3.5627523,1388592000,60.0
2014,1,1,17,0,746.0,746.699,744.289,745.788,3.3813194,1388595600,60.0
2014,1,1,18,0,743.0010000000002,743.0010000000002,743.0010000000002,743.0010000000002,0.197329,1388599200,60.0
2014,1,1,19,0,743.98,743.9989999999998,741.0,741.0,3.306403,1388602800,60.0
2014,1,1,20,0,732.9989999999998,732.9989999999998,730.0,731.06,11.97886915,1388606400,60.0
2014,1,1,21,0,734.35,737.863,732.1,737.862,11.6895215,1388610000,60.0
2014,1,1,22,0,736.0,736.0,734.26,736.0,4.376899099999998,1388613600,60.0
2014,1,1,23,0,737.0,738.0,737.0,737.9,0.6766799,1388617200,60.0
2014,1,2,0,0,737.4,737.4,735.72,735.72,3.0627686,1388620800,60.0
2014,1,2,1,0,735.6,735.8,735.6,735.6,0.1407958,1388624400,60.0
2014,1,2,2,0,737.3,737.3,737.3,737.3,0.4395857,1388628000,120.0
2014,1,2,3,0,739.203,739.204,739.203,739.204,0.1802,1388631600,60.0
2014,1,2,4,0,743.5,744.383,742.204,743.69,7.511611900000001,1388635200,60.0
2014,1,2,5,0,741.08,741.99,741.08,741.99,1.42426,1388638800,60.0
2014,1,2,6,0,739.2739999999999,739.2760000000002,735.5,736.2,40.31796134,1388642400,60.0
2014,1,2,7,0,741.5,741.5,740.9989999999998,741.0,1.31202088,1388646000,60.0
2014,1,2,8,0,743.4630000000002,743.9,742.1,743.9,5.0277359000000015,1388649600,60.0
2014,1,2,9,0,744.1569999999998,744.1569999999998,744.1569999999998,744.1569999999998,0.584,1388653200,60.0
2014,1,2,10,0,745.45,746.01,745.44,746.0,8.37666129,1388656800,60.0
2014,1,2,11,0,745.5010000000002,746.0,744.1,746.0,0.52922474,1388660400,60.0
2014,1,2,12,0,746.0,746.0,745.1610000000002,746.0,0.80298602,1388664000,60.0
2014,1,2,13,0,744.425,744.6,744.425,744.6,9.8340737,1388667600,60.0
2014,1,2,14,0,748.002,748.002,746.0,746.0,1.0914479,1388671200,60.0
2014,1,2,15,0,748.998,749.0,747.007,747.007,2.11391867,1388674800,60.0
2014,1,2,16,0,745.2,747.823,745.2,745.4,0.7324353,1388678400,60.0
2014,1,2,17,0,748.1,748.28,747.99,747.99,4.84825159,1388682000,60.0
2014,1,2,18,0,743.622,744.919,740.62,740.62,6.02652533,1388685600,60.0
2014,1,2,19,0,744.0,745.799,744.0,745.799,2.4357847,1388689200,60.0
2014,1,2,20,0,746.2,746.2,746.1,746.1,5.2353631,1388692800,60.0
2014,1,2,21,0,749.9889999999998,749.9989999999998,748.0,748.0,22.357398100000005,1388696400,60.0
2014,1,2,22,0,749.38,749.602,749.38,749.597,3.0972383,1388700000,60.0
2014,1,2,23,0,746.0,746.0,745.52,745.52,0.65662,1388703600,60.0
2014,1,3,0,0,750.02,751.8439999999998,750.02,751.768,1.91093311,1388707200,60.0
2014,1,3,1,0,751.587,754.1,750.824,750.824,1.0821406,1388710800,60.0
2014,1,3,2,0,753.58,754.0,751.172,754.0,2.3098295,1388714400,60.0
2014,1,3,3,0,755.796,755.9,753.002,754.498,3.16699221,1388718000,60.0
2014,1,3,4,0,767.825,768.0,763.0,764.0,17.37195964,1388721600,60.0
2014,1,3,5,0,769.9,769.9,769.79,769.9,9.06043115,1388725200,60.0
2014,1,3,6,0,779.6,780.0,779.6,780.0,17.15669772,1388728800,60.0
2014,1,3,7,0,792.53,793.94,787.1289999999998,787.1289999999998,25.23521423,1388732400,60.0
2014,1,3,8,0,785.0,789.4989999999998,783.42,789.4989999999998,7.2434822,1388736000,60.0
2014,1,3,9,0,782.0,782.0010000000002,781.01,782.0,6.0168831,1388739600,60.0
2014,1,3,10,0,789.498,789.498,783.296,787.828,12.3459482,1388743200,60.0
2014,1,3,11,0,776.916,781.7919999999998,776.916,781.7919999999998,32.01264058,1388746800,60.0
2014,1,3,12,0,771.16,772.998,768.6,771.0,74.00724905,1388750400,60.0
2014,1,3,13,0,777.245,777.977,775.117,777.117,15.68539558,1388754000,60.0
2014,1,3,14,0,777.0,778.378,775.0,775.039,23.05358368,1388757600,60.0
2014,1,3,15,0,782.48,783.0,780.0,780.0,7.69017927,1388761200,60.0
2014,1,3,16,0,780.607,782.908,778.97,780.607,10.67732231,1388764800,60.0
2014,1,3,17,0,784.99,784.99,784.98,784.98,20.23800768,1388768400,60.0
2014,1,3,18,0,793.3,793.98,792.503,793.98,5.4969715,1388772000,60.0
2014,1,3,19,0,795.5989999999998,795.5989999999998,794.0010000000002,794.2,3.63405698,1388775600,60.0
2014,1,3,20,0,804.0,805.0,804.0,804.0010000000002,12.3714162,1388779200,60.0
2014,1,3,21,0,799.3989999999999,802.44,799.3989999999999,802.44,16.244573499999998,1388782800,60.0
2014,1,3,22,0,809.9989999999998,812.0,809.9989999999998,811.5,19.12508284,1388786400,60.0
2014,1,3,23,0,812.98,812.98,811.0010000000002,811.0010000000002,25.2986159,1388790000,60.0
2014,1,4,0,0,812.01,813.31,812.0010000000002,812.01,2.2011301,1388793600,60.0
2014,1,4,1,0,805.988,805.988,804.459,804.459,1.53083913,1388797200,60.0
2014,1,4,2,0,798.9,799.0,796.326,798.918,10.50238401,1388800800,60.0
2014,1,4,3,0,799.77,799.97,799.77,799.77,6.1887917,1388804400,60.0
2014,1,4,4,0,789.0010000000002,790.0,787.67,789.01,28.90817305,1388808000,60.0
2014,1,4,5,0,785.296,786.3,780.9010000000002,782.475,43.98143269,1388811600,60.0
2014,1,4,6,0,791.783,792.19,785.33,785.33,16.92072274,1388815200,60.0
2014,1,4,7,0,787.755,789.018,785.0,788.4,7.20406569,1388818800,60.0
2014,1,4,8,0,797.0,797.4989999999998,797.0,797.4860000000001,0.6102270000000001,1388822400,60.0
2014,1,4,9,0,800.0,803.0,798.58,800.9960000000002,24.1335266,1388826000,60.0
2014,1,4,10,0,787.0,787.0,786.0010000000002,786.5,2.2484055,1388829600,60.0
2014,1,4,11,0,789.0,789.0,789.0,789.0,3.31871,1388833200,60.0
2014,1,4,12,0,790.35,792.7689999999999,790.35,790.35,1.6479999,1388836800,60.0
2014,1,4,13,0,783.0239999999999,783.0239999999999,782.201,783.0219999999998,4.8947449,1388840400,60.0
2014,1,4,14,0,788.0,789.5,785.0,788.3969999999998,13.9715294,1388844000,60.0
2014,1,4,15,0,794.0,796.132,791.0,792.0,55.58270002,1388847600,60.0
2014,1,4,16,0,789.0,791.0,789.0,790.95,1.97207018,1388851200,60.0
2014,1,4,17,0,797.9989999999998,799.9989999999998,797.12,798.0,2.085251,1388854800,60.0
2014,1,4,18,0,795.1,795.1,795.1,795.1,0.577738,1388858400,60.0
2014,1,4,19,0,798.056,800.5,797.498,797.498,14.411957999999998,1388862000,60.0
2014,1,4,20,0,797.9939999999998,799.0,797.9939999999998,799.0,3.1448428,1388865600,60.0
2014,1,4,21,0,801.8,801.98,801.8,801.98,7.087161599999999,1388869200,60.0
2014,1,4,22,0,803.5,803.5,802.5319999999998,802.5319999999998,0.6276,1388872800,60.0
2014,1,4,23,0,805.0,805.0,804.99,805.0,1.566188,1388876400,60.0
2014,1,5,0,0,812.9680000000002,813.0,809.9,812.0,37.3319965,1388880000,60.0
2014,1,5,1,0,812.0,812.1,811.4,812.1,3.0566912,1388883600,60.0
2014,1,5,2,0,825.0,825.0010000000002,823.053,824.0,39.45594491,1388887200,60.0
2014,1,5,3,0,821.835,821.835,821.83,821.83,42.8183086,1388890800,60.0
2014,1,5,4,0,815.948,815.96,813.01,815.9580000000002,20.3474502,1388894400,60.0
2014,1,5,5,0,817.0,817.997,816.0,816.0,15.64016599,1388898000,60.0
2014,1,5,6,0,821.673,822.0,820.1,822.0,15.5635313,1388901600,60.0
2014,1,5,7,0,818.998,820.372,818.998,820.372,115.2719572,1388905200,60.0
2014,1,5,8,0,825.564,826.0,823.063,826.0,1.1042544,1388908800,60.0
2014,1,5,9,0,823.5,825.5,823.5,825.4,0.4257859000000001,1388912400,60.0
2014,1,5,10,0,840.0,840.0,839.3,840.0,2.0816179,1388916000,60.0
2014,1,5,11,0,835.9960000000002,836.681,835.9960000000002,836.6,5.964804,1388919600,60.0
2014,1,5,12,0,835.0,835.0,832.337,835.0,2.1742535,1388923200,60.0
2014,1,5,13,0,842.997,843.3,841.5,842.8,9.06495774,1388926800,60.0
2014,1,5,14,0,846.5,846.942,846.0,846.0,2.5712679,1388930400,60.0
2014,1,5,15,0,840.51,843.49,835.0,843.0,59.3712252,1388934000,60.0
2014,1,5,16,0,837.0,837.93,834.9939999999998,837.929,10.0794382,1388937600,60.0
2014,1,5,17,0,835.063,835.8,835.063,835.063,5.262546,1388941200,60.0
2014,1,5,18,0,839.28,839.28,839.28,839.28,0.8518228000000001,1388944800,60.0
2014,1,5,19,0,839.0,839.299,836.9,836.98,9.9744234,1388948400,60.0
2014,1,5,20,0,835.08,835.08,835.07,835.07,0.5161819999999999,1388952000,180.0
2014,1,5,21,0,839.66,839.96,839.002,839.002,2.24418583,1388955600,60.0
2014,1,5,22,0,852.06,852.8910000000002,851.998,852.299,48.03907644,1388959200,60.0
2014,1,5,23,0,869.0,874.9989999999998,869.0,874.9989999999998,46.51217726,1388962800,60.0
2014,1,6,0,0,883.89,885.5,883.89,885.5,46.71338075,1388966400,60.0
2014,1,6,1,0,886.002,888.0,885.6010000000001,887.5,27.2526353,1388970000,60.0
2014,1,6,2,0,900.0,901.0,900.0,900.0,34.2272612,1388973600,60.0
2014,1,6,3,0,891.4989999999998,893.99,891.0,891.0,9.8956948,1388977200,60.0
2014,1,6,4,0,909.77,909.99,908.858,909.96,35.23737048,1388980800,60.0
2014,1,6,5,0,908.0,910.4,908.0,910.4,19.7235145,1388984400,60.0
2014,1,6,6,0,916.0,917.0,915.0,917.0,4.27536711,1388988000,60.0
2014,1,6,7,0,906.9,910.0,905.335,909.89,14.8018242,1388991600,60.0
2014,1,6,8,0,902.247,903.1,891.6,891.6,110.0758927,1388995200,60.0
2014,1,6,9,0,903.297,909.0,903.297,909.0,37.04910251,1388998800,60.0
2014,1,6,10,0,907.0,907.0,905.001,906.3,6.647948,1389002400,120.0
2014,1,6,11,0,906.212,906.212,906.212,906.212,0.7138869999999999,1389006000,60.0
2014,1,6,12,0,914.998,914.998,913.004,913.004,0.27526300000000004,1389009600,60.0
2014,1,6,13,0,937.0,938.0,934.237,934.237,22.30109219,1389013200,60.0
2014,1,6,14,0,940.78,940.78,938.5,938.501,5.11123014,1389016800,60.0
2014,1,6,15,0,946.3,948.32,946.242,947.0,6.67878893,1389020400,60.0
2014,1,6,16,0,960.0,964.992,959.003,961.5,14.1042432,1389024000,60.0
2014,1,6,17,0,957.523,958.0,957.0,957.976,27.61047206,1389027600,60.0
2014,1,6,18,0,968.67,971.998,968.0,971.998,11.22359368,1389031200,60.0
2014,1,6,19,0,986.98,986.98,985.0,985.0,1.76964049,1389034800,60.0
2014,1,6,20,0,972.0,973.0,972.0,973.0,8.0734261,1389038400,60.0
2014,1,6,21,0,960.0,961.0,957.3,959.99,2.6091359,1389042000,60.0
2014,1,6,22,0,926.25,928.999,923.0,924.28,18.1477007,1389045600,60.0
2014,1,6,23,0,942.212,945.0,942.21,944.01,7.57578424,1389049200,60.0
2014,1,7,0,0,944.699,944.699,937.006,938.0,43.69649295,1389052800,60.0
2014,1,7,1,0,890.0010000000002,895.008,888.0,895.008,269.61762026,1389056400,60.0
2014,1,7,2,0,896.1,900.0,891.11,898.3960000000002,47.93897301,1389060000,60.0
2014,1,7,3,0,936.0,936.49,931.26,931.77,36.0080078,1389063600,60.0
2014,1,7,4,0,923.248,923.25,919.77,920.3,5.35033512,1389067200,60.0
2014,1,7,5,0,929.91,932.57,928.0,931.15,9.44542849,1389070800,60.0
2014,1,7,6,0,940.0,940.0,938.0,940.0,5.350086599999999,1389074400,60.0
2014,1,7,7,0,936.51,936.98,935.201,935.201,0.9256,1389078000,60.0
2014,1,7,8,0,910.95,918.0,910.871,914.449,69.47918906,1389081600,60.0
2014,1,7,9,0,925.0,928.0,925.0,925.1,3.9523032,1389085200,60.0
2014,1,7,10,0,922.083,929.966,920.0,929.966,12.61286482,1389088800,60.0
2014,1,7,11,0,935.474,935.571,934.979,935.571,0.8701051,1389092400,60.0
2014,1,7,12,0,934.318,935.999,933.41,933.41,2.01934158,1389096000,60.0
2014,1,7,13,0,933.001,933.001,930.77,930.77,7.852358099999999,1389099600,60.0
2014,1,7,14,0,936.007,937.0,934.258,936.007,16.71507917,1389103200,60.0
2014,1,7,15,0,935.2,938.848,933.68,933.68,30.1644315,1389106800,60.0
2014,1,7,16,0,915.734,918.29,912.003,918.287,23.8724956,1389110400,60.0
2014,1,7,17,0,923.751,923.901,916.5,917.0,149.22534476,1389114000,60.0
2014,1,7,18,0,916.5,916.5,915.09,915.5,10.3429191,1389117600,60.0
2014,1,7,19,0,918.497,918.62,918.0,918.0,26.10623198,1389121200,60.0
2014,1,7,20,0,906.5,907.0,905.998,905.998,31.8857537,1389124800,60.0
2014,1,7,21,0,894.9,898.9639999999998,891.052,893.212,31.47061714,1389128400,60.0
2014,1,7,22,0,863.0,864.801,860.0,860.0,60.31428218,1389132000,60.0
2014,1,7,23,0,874.825,874.825,870.448,870.99,113.44210034,1389135600,60.0
2014,1,8,0,0,866.0,869.0,865.1,868.6080000000002,16.1709422,1389139200,60.0
2014,1,8,1,0,885.0,885.0,867.3,878.4639999999998,244.08720239,1389142800,60.0
2014,1,8,2,0,865.102,867.8989999999999,861.0,863.201,107.62983587,1389146400,60.0
2014,1,8,3,0,860.87,860.8710000000002,855.0,857.949,37.89868679999999,1389150000,60.0
2014,1,8,4,0,845.0,847.5989999999998,842.0,844.11,6.2280760000000015,1389153600,60.0
2014,1,8,5,0,832.002,832.8539999999998,826.987,829.785,40.49575193,1389157200,60.0
2014,1,8,6,0,829.492,829.4960000000002,828.24,829.4960000000002,1.1323972,1389160800,60.0
2014,1,8,7,0,795.003,797.299,788.065,788.065,102.56727372,1389164400,60.0
2014,1,8,8,0,789.307,789.308,782.0,785.008,17.286309,1389168000,60.0
2014,1,8,9,0,757.11,757.5,751.01,752.302,106.13370778,1389171600,60.0
2014,1,8,10,0,763.0,780.0,762.1,767.0,239.50320961,1389175200,60.0
2014,1,8,11,0,793.457,800.0,793.457,800.0,14.8584419,1389178800,60.0
2014,1,8,12,0,810.0,810.0,806.007,806.515,19.73441712,1389182400,60.0
2014,1,8,13,0,822.665,825.028,810.0,819.487,49.48283276,1389186000,60.0
2014,1,8,14,0,790.2,790.201,790.0,790.0089999999999,14.79249028,1389189600,60.0
2014,1,8,15,0,812.3489999999998,815.8,812.3489999999998,814.3,11.60525228,1389193200,60.0
2014,1,8,16,0,784.9910000000001,786.5,783.0,783.0,9.62464777,1389196800,60.0
2014,1,8,17,0,803.0,803.9060000000002,794.0010000000002,794.0010000000002,16.3580283,1389200400,60.0
2014,1,8,18,0,826.0,828.0,826.0,828.0,25.5382467,1389204000,60.0
2014,1,8,19,0,825.789,828.227,825.789,827.789,7.784801700000001,1389207600,60.0
2014,1,8,20,0,839.998,839.9989999999998,837.15,839.9989999999998,25.11537944,1389211200,60.0
2014,1,8,21,0,839.99,839.99,837.977,839.99,12.59362175,1389214800,60.0
2014,1,8,22,0,811.0,814.95,810.0,814.95,12.72729241,1389218400,60.0
2014,1,8,23,0,827.8969999999998,827.9,824.0,824.0,9.9595284,1389222000,60.0
2014,1,9,0,0,814.19,815.0,814.19,814.51,4.3575122,1389225600,60.0
2014,1,9,1,0,785.0,790.0,783.33,789.8530000000002,84.6385834,1389229200,60.0
2014,1,9,2,0,789.653,790.248,787.12,787.8760000000002,8.58687759,1389232800,60.0
2014,1,9,3,0,801.1089999999998,805.0,801.1089999999998,805.0,60.2879933,1389236400,60.0
2014,1,9,4,0,817.0,817.89,817.0,817.89,4.3870655,1389240000,60.0
2014,1,9,5,0,810.467,815.0,810.467,810.502,23.92593213,1389243600,60.0
2014,1,9,6,0,805.0,809.8,805.0,805.823,14.74277501,1389247200,60.0
2014,1,9,7,0,814.0,816.0,811.88,811.88,17.9646063,1389250800,60.0
2014,1,9,8,0,810.327,810.9110000000002,807.0,807.0,5.58778161,1389254400,60.0
2014,1,9,9,0,821.175,821.175,818.0,818.002,27.74558919,1389258000,60.0
2014,1,9,10,0,827.562,828.0,826.564,828.0,0.17239126,1389261600,60.0
2014,1,9,11,0,821.791,821.791,820.0,820.0,23.6633643,1389265200,60.0
2014,1,9,12,0,820.068,820.868,818.99,818.99,0.4244357,1389268800,60.0
2014,1,9,13,0,820.0,820.0,817.321,817.321,3.3460551,1389272400,60.0
2014,1,9,14,0,826.8,829.34,826.8,828.694,20.9871008,1389276000,60.0
2014,1,9,15,0,833.038,833.9989999999998,828.622,832.437,15.79013223,1389279600,60.0
2014,1,9,16,0,840.0,843.43,840.0,843.0,15.58269765,1389283200,60.0
2014,1,9,17,0,840.9,843.5,840.9,840.9,14.96185415,1389286800,60.0
2014,1,9,18,0,839.1,839.1,838.94,838.94,3.2051897,1389290400,60.0
2014,1,9,19,0,834.414,835.6610000000002,832.551,835.6610000000002,15.28150881,1389294000,60.0
2014,1,9,20,0,831.0,835.0,830.932,830.932,8.9563926,1389297600,60.0
2014,1,9,21,0,819.99,822.9860000000001,817.0010000000002,819.0089999999999,17.70046566,1389301200,60.0
2014,1,9,22,0,821.635,821.635,820.0,820.0,5.0925599,1389304800,60.0
2014,1,9,23,0,788.99,795.507,783.503,788.89,175.00586092,1389308400,60.0
2014,1,10,0,0,801.003,803.0,797.035,800.0,63.89472535,1389312000,60.0
2014,1,10,1,0,802.08,803.998,800.0,803.9860000000001,8.67010669,1389315600,60.0
2014,1,10,2,0,805.67,808.998,804.64,805.0,14.4554459,1389319200,60.0
2014,1,10,3,0,806.1,807.75,803.0,803.0,4.70192832,1389322800,60.0
2014,1,10,4,0,782.013,785.5269999999998,781.0,781.5010000000002,81.1598171,1389326400,60.0
2014,1,10,5,0,817.998,818.88,815.0,815.0,51.56676210000001,1389330000,60.0
2014,1,10,6,0,815.0,817.0,814.9,816.1,4.24103765,1389333600,60.0
2014,1,10,7,0,833.89,835.0,831.916,834.15,102.3608055,1389337200,60.0
2014,1,10,8,0,824.002,827.475,821.5,826.31,22.8564505,1389340800,60.0
2014,1,10,9,0,821.51,822.0,818.71,821.51,45.0002318,1389344400,60.0
2014,1,10,10,0,812.4,815.3989999999999,808.8810000000002,813.2439999999998,11.97441975,1389348000,60.0
2014,1,10,11,0,816.0010000000002,816.0010000000002,805.447,805.448,163.6397686,1389351600,60.0
2014,1,10,12,0,802.758,802.8580000000002,801.12,801.12,11.8953404,1389355200,60.0
2014,1,10,13,0,810.1030000000002,810.2439999999998,808.543,808.543,2.8424265,1389358800,120.0
2014,1,10,14,0,802.0,806.998,796.7139999999998,800.195,14.938947400000002,1389362400,60.0
2014,1,10,15,0,805.0,807.0,802.0,802.0,11.09431392,1389366000,60.0
2014,1,10,16,0,805.503,806.7330000000002,800.3839999999999,800.3839999999999,3.94700362,1389369600,60.0
2014,1,10,17,0,808.0,809.0,807.1310000000002,807.183,14.37867899,1389373200,60.0
2014,1,10,18,0,811.565,811.7,809.0,809.0,0.2282215,1389376800,60.0
2014,1,10,19,0,814.0,815.168,814.0,815.168,15.749425400000002,1389380400,60.0
2014,1,10,20,0,810.883,811.7610000000002,810.2739999999999,811.7610000000002,1.38236,1389384000,60.0
2014,1,10,21,0,811.367,815.0,811.367,814.936,0.6362715,1389387600,60.0
2014,1,10,22,0,817.99,820.0,817.99,818.0,15.38515803,1389391200,60.0
2014,1,10,23,0,814.0,814.0,812.1110000000001,812.55,11.11923141,1389394800,60.0
2014,1,11,0,0,814.715,815.9989999999998,814.6,814.715,2.7745888,1389398400,60.0
2014,1,11,1,0,820.4,822.0,820.4,822.0,15.0274508,1389402000,60.0
2014,1,11,2,0,819.5,821.24,819.5,821.24,3.184382,1389405600,60.0
2014,1,11,3,0,833.993,837.0,833.993,835.0,56.14141433,1389409200,60.0
2014,1,11,4,0,827.5,829.9,826.0,828.0,12.59471573,1389412800,60.0
2014,1,11,5,0,827.1,829.96,827.1,829.96,35.69663092,1389416400,60.0
2014,1,11,6,0,830.99,832.0,829.42,830.0,8.52162697,1389420000,60.0
2014,1,11,7,0,836.585,840.9,836.585,840.9,364.81630063,1389423600,60.0
2014,1,11,8,0,844.5,844.5010000000002,842.5,844.062,31.9556629,1389427200,60.0
2014,1,11,9,0,842.0,846.477,842.0,845.2080000000002,14.30896585,1389430800,60.0
2014,1,11,10,0,842.3330000000002,845.0,842.0,845.0,8.24858164,1389434400,60.0
2014,1,11,11,0,855.789,859.002,855.789,858.8660000000001,19.0420774,1389438000,60.0
2014,1,11,12,0,853.087,853.087,849.6460000000002,850.0,20.43244975,1389441600,60.0
2014,1,11,13,0,851.7,853.0,851.7,851.86,8.242652799999998,1389445200,60.0
2014,1,11,14,0,851.41,851.41,851.41,851.41,0.0597029,1389448800,60.0
2014,1,11,15,0,843.419,846.1,843.419,846.1,14.2259629,1389452400,60.0
2014,1,11,16,0,838.5,839.0,838.5,839.0,1.40990189,1389456000,60.0
2014,1,11,17,0,844.0,846.9,844.0,844.0,12.25351507,1389459600,60.0
2014,1,11,18,0,847.3,847.3,846.02,846.02,9.9725932,1389463200,60.0
2014,1,11,19,0,846.5110000000002,851.7,846.5110000000002,851.689,30.16403335,1389466800,60.0
2014,1,11,20,0,873.002,874.88,872.5,872.5,32.0183466,1389470400,60.0
2014,1,11,21,0,880.9739999999998,883.0,880.5010000000002,883.0,20.461516,1389474000,60.0
2014,1,11,22,0,879.0010000000002,880.9910000000001,879.0,880.9910000000001,5.42551528,1389477600,60.0
2014,1,11,23,0,878.5,880.498,876.2,878.5,19.47725501,1389481200,60.0
2014,1,12,0,0,873.0010000000002,879.4,872.5219999999998,873.7639999999999,6.95839555,1389484800,60.0
2014,1,12,1,0,886.883,886.89,885.6,886.39,10.7218336,1389488400,60.0
2014,1,12,2,0,883.11,886.0,883.11,885.8539999999998,6.0885120000000015,1389492000,60.0
2014,1,12,3,0,883.89,884.0,880.0,883.8489999999998,3.0187127,1389495600,60.0
2014,1,12,4,0,875.0010000000002,875.02,875.0,875.0,7.884086,1389499200,60.0
2014,1,12,5,0,885.8839999999999,886.0,883.5980000000002,885.0,1.9386431,1389502800,60.0
2014,1,12,6,0,880.6289999999998,880.6289999999998,880.299,880.299,0.6420458,1389506400,60.0
2014,1,12,7,0,881.002,882.995,881.0010000000002,882.995,0.82242335,1389510000,180.0
2014,1,12,8,0,879.9989999999998,879.9989999999998,879.055,879.893,1.29706804,1389513600,60.0
2014,1,12,9,0,890.3810000000002,894.0,890.38,893.99,37.2203625,1389517200,60.0
2014,1,12,10,0,893.1210000000002,897.8,893.1,893.335,2.9224736,1389520800,60.0
2014,1,12,11,0,889.8889999999999,890.0,885.0,890.0,15.74793547,1389524400,60.0
2014,1,12,12,0,881.953,885.0,881.012,881.013,2.62956766,1389528000,60.0
2014,1,12,13,0,878.904,881.6089999999998,878.898,881.54,13.40750333,1389531600,60.0
2014,1,12,14,0,871.002,873.587,868.059,873.003,11.42807751,1389535200,60.0
2014,1,12,15,0,881.0,882.0,881.0,881.997,3.6561775,1389538800,60.0
2014,1,12,16,0,861.0,862.9989999999998,856.5,856.8589999999998,48.19573627,1389542400,60.0
2014,1,12,17,0,857.01,857.01,853.89,853.89,37.0634669,1389546000,60.0
2014,1,12,18,0,859.48,864.947,859.47,861.998,10.85611919,1389549600,60.0
2014,1,12,19,0,852.0,852.0,847.0060000000002,847.0060000000002,13.1506011,1389553200,60.0
2014,1,12,20,0,845.2510000000002,845.3,845.0,845.3,80.4018689,1389556800,60.0
2014,1,12,21,0,833.0,834.0,831.586,831.586,15.42086347,1389560400,60.0
2014,1,12,22,0,817.0,819.403,815.01,815.01,15.27496501,1389564000,60.0
2014,1,12,23,0,835.2869999999998,835.9989999999998,833.0,835.63,13.2884045,1389567600,60.0
2014,1,13,0,0,840.0010000000002,840.0010000000002,835.7,836.0,47.61080278,1389571200,60.0
2014,1,13,1,0,848.002,850.39,847.9989999999998,849.0,5.84772268,1389574800,60.0
2014,1,13,2,0,850.828,850.9,850.063,850.5,9.38226709,1389578400,60.0
2014,1,13,3,0,844.055,844.998,841.0,841.002,39.59269544,1389582000,60.0
2014,1,13,4,0,852.3,852.3,850.993,850.993,2.8263488,1389585600,60.0
2014,1,13,5,0,846.972,850.0,845.548,845.549,6.51542125,1389589200,60.0
2014,1,13,6,0,847.96,852.605,847.918,852.605,18.20812183,1389592800,60.0
2014,1,13,7,0,849.206,852.0,846.701,846.701,19.48692199,1389596400,60.0
2014,1,13,8,0,843.1,843.232,842.7,843.232,12.78158129,1389600000,120.0
2014,1,13,9,0,835.49,835.49,830.0010000000002,830.002,218.46414203,1389603600,60.0
2014,1,13,10,0,826.9169999999998,829.821,825.7769999999998,825.78,12.71179682,1389607200,60.0
2014,1,13,11,0,831.105,831.4,824.67,824.67,108.4008916,1389610800,60.0
2014,1,13,12,0,832.9760000000001,833.01,832.9760000000001,833.01,8.92856613,1389614400,60.0
2014,1,13,13,0,835.02,835.02,826.9010000000002,830.05,39.59450375,1389618000,60.0
2014,1,13,14,0,831.82,832.49,825.319,831.818,10.67435916,1389621600,60.0
2014,1,13,15,0,815.0,815.178,811.1110000000001,812.16,47.13217343,1389625200,60.0
2014,1,13,16,0,816.0160000000002,817.55,816.0,817.55,2.5107735,1389628800,60.0
2014,1,13,17,0,817.3,817.9,817.3,817.3,2.7859371,1389632400,60.0
2014,1,13,18,0,820.0,820.013,820.0,820.0,2.5220527,1389636000,60.0
2014,1,13,19,0,817.0010000000002,817.98,815.03,817.9789999999998,5.895731,1389639600,60.0
2014,1,13,20,0,815.6,815.6,814.0,814.4,7.4613383,1389643200,60.0
2014,1,13,21,0,811.211,813.0,811.12,811.21,6.70149519,1389646800,60.0
2014,1,13,22,0,805.201,808.0,805.2,808.0,8.63152331,1389650400,60.0
2014,1,13,23,0,798.0,799.0,793.5,793.5,25.1430372,1389654000,60.0
2014,1,14,0,0,802.8969999999998,803.9989999999998,802.8969999999998,803.7,0.70406618,1389657600,60.0
2014,1,14,1,0,813.903,818.779,813.0,813.0889999999998,24.97521196,1389661200,60.0
2014,1,14,2,0,802.8989999999999,804.7,802.3330000000002,803.5,1.9274224,1389664800,60.0
2014,1,14,3,0,798.0,798.0,796.78,798.0,5.98942973,1389668400,60.0
2014,1,14,4,0,808.9989999999998,809.0,808.1239999999998,808.1239999999998,2.4288863,1389672000,60.0
2014,1,14,5,0,803.0010000000002,804.74,803.0010000000002,803.01,5.8759418,1389675600,60.0
2014,1,14,6,0,812.201,814.99,812.2,814.99,10.42994735,1389679200,60.0
2014,1,14,7,0,819.0,823.5,817.99,823.498,22.02606405,1389682800,60.0
2014,1,14,8,0,830.01,834.4,830.0,831.9989999999998,39.2860811,1389686400,60.0
2014,1,14,9,0,824.998,829.752,824.998,825.0,2.933288,1389690000,60.0
2014,1,14,10,0,819.0,821.9989999999998,819.0,821.5889999999998,4.13859373,1389693600,60.0
2014,1,14,11,0,821.9,821.9,821.9,821.9,8.420986599999999,1389697200,60.0
2014,1,14,12,0,817.3789999999998,819.8389999999998,817.0010000000002,818.0,30.29504843,1389700800,60.0
2014,1,14,13,0,834.0,838.898,833.9989999999998,837.1039999999998,58.61852776,1389704400,60.0
2014,1,14,14,0,834.16,835.8789999999998,832.429,835.8789999999998,11.20236341,1389708000,60.0
2014,1,14,15,0,832.7560000000002,836.949,829.01,836.9,68.05456611,1389711600,60.0
2014,1,14,16,0,828.2,828.28,828.0,828.0,11.750539,1389715200,60.0
2014,1,14,17,0,832.1060000000001,836.3,832.1060000000001,834.0010000000002,65.5614519,1389718800,60.0
2014,1,14,18,0,836.2,837.998,835.0,835.0,5.01201075,1389722400,60.0
2014,1,14,19,0,826.1,830.0,826.1,828.9989999999998,9.84163892,1389726000,60.0
2014,1,14,20,0,823.5,824.0,821.073,824.0,8.15281652,1389729600,60.0
2014,1,14,21,0,819.257,820.1,818.8,818.8,1.76791972,1389733200,60.0
2014,1,14,22,0,812.25,815.0,805.8,810.21,123.31625359,1389736800,60.0
2014,1,14,23,0,819.1,826.8910000000002,819.0,825.0,67.25913475,1389740400,60.0
2014,1,15,0,0,824.0,826.648,820.0,820.0,18.9825263,1389744000,60.0
2014,1,15,1,0,819.3,820.2739999999999,817.0,820.2739999999999,3.03632924,1389747600,60.0
2014,1,15,2,0,826.002,828.8,826.0,826.5,8.65041039,1389751200,60.0
2014,1,15,3,0,821.44,823.24,820.5,821.54,23.6272904,1389754800,60.0
2014,1,15,4,0,823.9810000000001,828.9989999999998,823.9810000000001,824.8,3.38452808,1389758400,60.0
2014,1,15,5,0,822.15,824.88,822.0,822.0,27.14136971,1389762000,60.0
2014,1,15,6,0,821.61,824.5,821.3710000000002,824.0,6.19043666,1389765600,60.0
2014,1,15,7,0,823.625,825.0,823.623,825.0,1.65600152,1389769200,60.0
2014,1,15,8,0,826.0010000000002,827.99,825.0010000000002,827.38,4.57956728,1389772800,60.0
2014,1,15,9,0,818.758,818.758,816.21,818.27,4.2060676,1389776400,60.0
2014,1,15,10,0,818.9989999999998,818.9989999999998,816.085,816.1,2.8636002,1389780000,60.0
2014,1,15,11,0,821.0,823.895,820.049,820.072,2.2399167,1389783600,60.0
2014,1,15,12,0,820.8739999999998,823.385,820.8739999999998,823.3760000000002,3.628814100000001,1389787200,60.0
2014,1,15,13,0,816.12,817.33,816.12,817.33,13.1669109,1389790800,60.0
2014,1,15,14,0,829.002,834.9889999999998,829.002,834.097,77.01838636,1389794400,60.0
2014,1,15,15,0,833.564,837.5089999999999,833.563,837.5089999999999,25.5438893,1389798000,60.0
2014,1,15,16,0,832.513,834.96,831.99,834.96,17.0660598,1389801600,60.0
2014,1,15,17,0,839.56,844.8689999999998,839.56,844.8689999999998,229.04789165,1389805200,60.0
2014,1,15,18,0,839.46,839.61,837.02,838.9889999999998,14.22172469,1389808800,60.0
2014,1,15,19,0,838.242,841.773,838.0,839.9,32.26843862,1389812400,60.0
2014,1,15,20,0,841.0010000000002,841.87,841.0010000000002,841.87,2.405704,1389816000,60.0
2014,1,15,21,0,840.0,840.0,840.0,840.0,2.7572537999999995,1389819600,60.0
2014,1,15,22,0,836.2810000000002,837.273,836.0,836.0,1.86013513,1389823200,60.0
2014,1,15,23,0,834.0,838.0,832.5,835.5010000000002,25.1485783,1389826800,60.0
2014,1,16,0,0,841.613,844.0,841.612,842.99,7.686864599999999,1389830400,60.0
2014,1,16,1,0,845.0,845.99,845.0,845.92,5.05666498,1389834000,60.0
2014,1,16,2,0,844.1,844.898,844.1,844.1,3.4699383000000004,1389837600,60.0
2014,1,16,3,0,841.5010000000002,844.7,841.5010000000002,844.7,5.4495032,1389841200,60.0
2014,1,16,4,0,842.52,843.2,841.523,843.2,0.8816076999999999,1389844800,60.0
2014,1,16,5,0,841.2919999999998,844.0,841.2919999999998,843.49,11.21633104,1389848400,60.0
2014,1,16,6,0,836.4630000000002,838.0,835.8,836.4630000000002,3.203998,1389852000,60.0
2014,1,16,7,0,839.9960000000002,840.0,839.9,839.9,3.3121302000000004,1389855600,60.0
2014,1,16,8,0,841.6569999999998,844.0,841.6569999999998,843.0260000000002,7.56170369,1389859200,60.0
2014,1,16,9,0,837.6389999999999,837.998,837.15,837.998,10.7322191,1389862800,60.0
2014,1,16,10,0,836.8860000000002,836.972,833.0110000000002,836.972,3.6405005,1389866400,60.0
2014,1,16,11,0,836.9,838.827,836.9,838.819,0.2093638,1389870000,60.0
2014,1,16,12,0,839.1619999999998,839.1619999999998,839.158,839.158,0.76147262,1389873600,60.0
2014,1,16,13,0,837.6,839.04,837.6,839.04,1.459345,1389877200,60.0
2014,1,16,14,0,841.215,841.215,839.357,839.357,1.379,1389880800,60.0
2014,1,16,15,0,842.05,842.05,840.002,840.148,2.5326013,1389884400,60.0
2014,1,16,16,0,839.23,839.29,838.941,839.29,1.636999,1389888000,60.0
2014,1,16,17,0,844.86,845.0,843.8,843.8,2.1466297,1389891600,60.0
2014,1,16,18,0,840.6389999999999,842.24,840.6389999999999,842.24,0.995808,1389895200,60.0
2014,1,16,19,0,841.4,841.918,841.4,841.4,1.8083595,1389898800,60.0
2014,1,16,20,0,838.795,842.972,837.0219999999998,839.375,6.8547414999999985,1389902400,60.0
2014,1,16,21,0,833.0,833.0,831.6010000000001,832.018,11.33864485,1389906000,60.0
2014,1,16,22,0,822.1139999999998,828.799,822.112,822.5210000000002,69.75135503,1389909600,60.0
2014,1,16,23,0,827.427,827.427,826.0,827.4,8.98062168,1389913200,60.0
2014,1,17,0,0,829.9989999999998,830.0,829.9989999999998,829.9989999999998,4.3927452,1389916800,60.0
2014,1,17,1,0,827.2260000000001,828.0,825.0,825.0,15.54149986,1389920400,60.0
2014,1,17,2,0,822.0,824.747,821.0010000000002,822.0,13.7822587,1389924000,60.0
2014,1,17,3,0,824.545,824.545,820.405,824.545,3.42928924,1389927600,60.0
2014,1,17,4,0,824.1239999999998,825.7,823.3,823.3,2.4982689,1389931200,60.0
2014,1,17,5,0,825.002,825.002,825.0,825.002,2.3969697999999995,1389934800,60.0
2014,1,17,6,0,822.0,822.9789999999998,821.1,821.1,2.19986558,1389938400,60.0
2014,1,17,7,0,826.81,826.81,824.985,824.985,2.16045408,1389942000,60.0
2014,1,17,8,0,821.951,822.502,821.951,821.951,0.2080112,1389945600,60.0
2014,1,17,9,0,813.1,813.375,813.0,813.375,27.6890134,1389949200,60.0
2014,1,17,10,0,814.008,816.0,814.0,816.0,0.9972976,1389952800,60.0
2014,1,17,11,0,815.552,815.552,811.0110000000002,811.0110000000002,55.63607094,1389956400,60.0
2014,1,17,12,0,808.0,811.7689999999999,807.8,811.7689999999999,8.7062266,1389960000,60.0
2014,1,17,13,0,808.0,808.0,805.5010000000002,805.508,60.93255957,1389963600,60.0
2014,1,17,14,0,806.0,806.91,806.0,806.0,11.6047722,1389967200,60.0
2014,1,17,15,0,804.9989999999998,804.9989999999998,802.3,802.304,23.7303041,1389970800,60.0
2014,1,17,16,0,812.002,813.448,810.87,812.0010000000002,3.98521019,1389974400,60.0
2014,1,17,17,0,815.0010000000002,816.8810000000002,815.0,815.0,45.2582232,1389978000,60.0
2014,1,17,18,0,819.936,824.1,819.01,824.1,23.133322,1389981600,60.0
2014,1,17,19,0,815.207,818.54,815.206,818.5189999999999,8.8364812,1389985200,60.0
2014,1,17,20,0,806.55,806.578,806.55,806.578,2.5345882,1389988800,60.0
2014,1,17,21,0,810.92,810.92,807.992,810.919,2.3663472000000003,1389992400,60.0
2014,1,17,22,0,805.6310000000002,807.5,805.63,807.5,2.1255997000000004,1389996000,60.0
2014,1,17,23,0,804.0,804.196,803.8,803.8,1.5244212,1389999600,60.0
2014,1,18,0,0,799.303,801.0,799.2,801.0,10.99733198,1390003200,60.0
2014,1,18,1,0,796.99,800.0,795.2869999999998,795.288,30.92219501,1390006800,60.0
2014,1,18,2,0,799.0,799.97,799.0,799.97,27.3971173,1390010400,60.0
2014,1,18,3,0,797.5,799.98,797.4,797.5,15.459517300000002,1390014000,60.0
2014,1,18,4,0,789.51,792.0,789.437,789.5110000000002,14.49865212,1390017600,60.0
2014,1,18,5,0,793.503,797.6510000000002,793.503,793.503,3.11698061,1390021200,60.0
2014,1,18,6,0,789.398,790.97,787.005,787.0310000000002,7.38526025,1390024800,60.0
2014,1,18,7,0,783.997,785.0,783.1,785.0,3.32568221,1390028400,60.0
2014,1,18,8,0,800.0,800.0,799.42,799.42,8.586765199999999,1390032000,60.0
2014,1,18,9,0,792.331,797.0,792.331,795.701,1.24529038,1390035600,60.0
2014,1,18,10,0,802.5,805.5,802.1,805.0,9.75001382,1390039200,60.0
2014,1,18,11,0,811.0,811.9989999999998,810.7560000000002,811.1,6.5116507000000015,1390042800,60.0
2014,1,18,12,0,804.46,808.9789999999998,804.46,804.47,1.4328523000000002,1390046400,60.0
2014,1,18,13,0,802.8439999999998,802.8439999999998,802.3,802.3,0.0541282,1390050000,60.0
2014,1,18,14,0,809.5219999999998,811.818,809.5219999999998,811.448,20.74221307,1390053600,60.0
2014,1,18,15,0,810.775,810.775,810.765,810.765,0.4,1390057200,60.0
2014,1,18,16,0,813.954,818.455,812.9,815.898,35.71952492,1390060800,60.0
2014,1,18,17,0,812.013,816.673,812.013,816.673,20.22077333,1390064400,60.0
2014,1,18,18,0,813.655,819.0,813.423,819.0,73.67279376,1390068000,60.0
2014,1,18,19,0,813.785,816.0,812.005,815.4989999999998,20.3362105,1390071600,60.0
2014,1,18,20,0,814.29,814.88,813.0,814.672,6.24118873,1390075200,60.0
2014,1,18,21,0,815.898,815.9,815.628,815.81,7.8562823,1390078800,60.0
2014,1,18,22,0,809.8,809.8,808.898,808.898,4.03219833,1390082400,60.0
2014,1,18,23,0,811.055,814.0,811.055,814.0,0.88388414,1390086000,60.0
2014,1,19,0,0,813.1,815.7,813.0,815.7,10.004725,1390089600,60.0
2014,1,19,1,0,803.512,808.29,803.5110000000002,803.52,14.1196244,1390093200,60.0
2014,1,19,2,0,803.987,804.9989999999998,802.31,802.31,12.00215,1390096800,60.0
2014,1,19,3,0,803.76,804.952,802.0,802.002,23.973788,1390100400,60.0
2014,1,19,4,0,807.0,807.0,806.0,806.9960000000002,0.40618011,1390104000,60.0
2014,1,19,5,0,803.24,806.7,802.0,806.7,24.6197869,1390107600,60.0
2014,1,19,6,0,806.502,806.9839999999998,805.06,806.9839999999998,3.3551081,1390111200,60.0
2014,1,19,7,0,811.0169999999998,813.0,810.0,810.0,23.45609088,1390114800,60.0
2014,1,19,8,0,808.6,809.5,808.6,809.5,1.1304502,1390118400,60.0
2014,1,19,9,0,816.89,818.9939999999998,815.15,818.9939999999998,24.81544498,1390122000,60.0
2014,1,19,10,1,812.003,814.998,812.003,814.998,0.80943255,1390125660,120.0
2014,1,19,11,0,815.012,815.012,814.0,814.0,2.53230557,1390129200,60.0
2014,1,19,12,0,810.48,812.0,810.0,812.0,7.1765313,1390132800,60.0
2014,1,19,13,0,806.0,806.97,806.0,806.97,2.0803291,1390136400,60.0
2014,1,19,14,0,810.3939999999999,810.395,810.3939999999999,810.3939999999999,1.7303671000000005,1390140000,60.0
2014,1,19,15,0,805.22,807.199,804.297,804.297,15.36621366,1390143600,60.0
2014,1,19,16,0,808.9989999999998,808.9989999999998,808.0,808.0,1.9691359,1390147200,120.0
2014,1,19,17,0,812.209,813.4830000000002,812.02,812.02,2.5389,1390150800,60.0
2014,1,19,18,0,810.75,811.992,810.1,811.992,1.821684,1390154400,60.0
2014,1,19,19,0,810.8,811.0,810.8,810.8,2.31921031,1390158000,60.0
2014,1,19,20,0,809.75,809.75,809.7,809.7,17.2102753,1390161600,60.0
2014,1,19,21,0,812.227,812.4,812.227,812.4,11.461037199999998,1390165200,60.0
2014,1,19,22,0,818.5,819.9889999999998,818.0,818.0,6.81026422,1390168800,60.0
2014,1,19,23,0,818.9889999999998,818.998,817.1139999999998,818.998,20.0047563,1390172400,60.0
2014,1,20,0,0,827.502,828.591,827.502,828.591,63.831396,1390176000,60.0
2014,1,20,1,0,830.507,831.0,827.0,828.1,30.44760148,1390179600,60.0
2014,1,20,2,0,830.88,831.0,830.6,830.7,1.0807823,1390183200,60.0
2014,1,20,3,0,832.55,832.55,831.99,832.45,2.72042381,1390186800,60.0
2014,1,20,4,0,829.0,829.0,825.6010000000001,825.6010000000001,5.448488200000001,1390190400,60.0
2014,1,20,5,0,824.0,825.0,823.0110000000002,824.1,12.00738813,1390194000,60.0
2014,1,20,6,0,830.0,830.0,829.0,829.0,9.8959556,1390197600,60.0
2014,1,20,7,0,827.88,827.8989999999999,825.0,825.0060000000002,9.048676,1390201200,120.0
2014,1,20,8,0,831.5,831.5,831.0,831.5,9.3166158,1390204800,60.0
2014,1,20,9,0,838.85,839.9989999999998,837.42,839.9989999999998,114.739261,1390208400,60.0
2014,1,20,10,0,825.7460000000002,827.0,825.56,827.0,1.893274,1390212000,60.0
2014,1,20,11,0,832.0,834.0,832.0,834.0,5.2091747,1390215600,60.0
2014,1,20,12,0,836.03,837.418,836.03,837.416,0.98218384,1390219200,60.0
2014,1,20,13,0,838.0,840.0,838.0,838.0,14.57019374,1390222800,60.0
2014,1,20,14,0,833.09,833.09,832.2,833.09,0.9305968,1390226400,60.0
2014,1,20,15,0,837.789,837.8610000000001,835.0,835.005,2.7389038,1390230000,60.0
2014,1,20,16,0,832.525,832.5260000000002,832.525,832.5260000000002,2.6748965,1390233600,60.0
2014,1,20,17,0,833.425,833.425,833.425,833.425,1.1390042,1390237200,60.0
2014,1,20,18,0,833.5,834.0,833.5,834.0,2.0306625,1390240800,60.0
2014,1,20,19,0,832.992,832.992,830.128,830.128,0.9393549,1390244400,60.0
2014,1,20,20,1,834.645,834.645,832.0,832.0,7.5891098,1390248060,120.0
2014,1,20,21,0,834.044,835.0,834.044,835.0,10.348049,1390251600,60.0
2014,1,20,22,0,822.5989999999998,823.0,818.1,821.998,28.49110816,1390255200,60.0
2014,1,20,23,0,821.686,821.688,819.12,819.3389999999998,11.3286865,1390258800,60.0
2014,1,21,0,0,819.0,819.98,816.102,819.92,12.15148313,1390262400,60.0
2014,1,21,1,0,820.0,820.7689999999999,820.0,820.0,8.0535309,1390266000,60.0
2014,1,21,2,0,825.93,827.19,825.929,827.19,3.98485551,1390269600,60.0
2014,1,21,3,0,826.45,826.45,825.1,825.11,4.6373067,1390273200,60.0
2014,1,21,4,0,827.322,827.949,826.1410000000002,827.83,5.08147629,1390276800,60.0
2014,1,21,5,0,829.52,829.52,828.1,829.52,0.6883632,1390280400,60.0
2014,1,21,6,0,833.8,834.7689999999999,833.8,834.4789999999998,7.035086099999999,1390284000,60.0
2014,1,21,7,0,832.0,834.37,832.0,833.0,4.5778678,1390287600,60.0
2014,1,21,8,0,834.0,834.9,833.965,834.9,5.28866,1390291200,60.0
2014,1,21,9,0,830.0,831.06,827.5,828.0,8.34298581,1390294800,60.0
2014,1,21,10,0,830.2739999999999,832.9960000000002,830.2739999999999,830.2760000000002,21.03039992,1390298400,60.0
2014,1,21,11,0,833.297,833.297,833.297,833.297,0.06,1390302000,60.0
2014,1,21,12,0,833.197,833.2,833.197,833.2,0.2998,1390305600,60.0
2014,1,21,13,0,831.91,831.998,831.91,831.998,0.451,1390309200,60.0
2014,1,21,14,0,833.2,834.498,833.0,833.1,0.8322268,1390312800,60.0
2014,1,21,15,0,833.878,835.79,831.0,835.79,90.6179393,1390316400,60.0
2014,1,21,16,0,826.97,830.953,826.1010000000001,826.4960000000002,9.98077006,1390320000,60.0
2014,1,21,17,0,829.0010000000002,830.0,828.437,830.0,14.2562113,1390323600,60.0
2014,1,21,18,0,824.0039999999998,826.0,824.0039999999998,825.439,2.37005547,1390327200,60.0
2014,1,21,19,0,826.0,826.0,823.0239999999999,825.0,0.9619189,1390330800,60.0
2014,1,21,20,0,824.0010000000002,824.0010000000002,823.115,823.115,1.0,1390334400,60.0
2014,1,21,21,0,827.204,827.207,826.7769999999998,826.7769999999998,3.7723056000000006,1390338000,60.0
2014,1,21,22,0,829.33,830.0,829.33,830.0,2.23216307,1390341600,60.0
2014,1,21,23,0,829.7310000000001,829.987,829.7310000000001,829.987,0.90999986,1390345200,60.0
2014,1,22,0,0,829.998,830.002,829.998,830.002,4.50443161,1390348800,60.0
2014,1,22,1,0,830.0,831.8789999999998,829.995,829.995,3.725976,1390352400,60.0
2014,1,22,2,0,829.998,829.998,828.802,829.998,2.077844,1390356000,60.0
2014,1,22,3,0,830.99,831.0,829.995,830.5369999999998,2.016,1390359600,60.0
2014,1,22,4,0,827.7869999999998,828.9989999999998,827.7869999999998,828.9989999999998,0.361,1390363200,60.0
2014,1,22,5,0,827.93,828.49,826.9,828.49,2.70014168,1390366800,60.0
2014,1,22,6,0,828.7869999999998,828.789,828.0,828.789,0.7286968,1390370400,60.0
2014,1,22,7,0,829.9789999999998,829.99,827.5,829.99,4.5236352,1390374000,60.0
2014,1,22,8,0,829.89,829.98,827.5,829.8380000000002,13.2359164,1390377600,60.0
2014,1,22,9,0,832.0,832.0,831.55,831.55,6.287235,1390381200,60.0
2014,1,22,10,0,833.87,833.87,833.0010000000002,833.0010000000002,0.7889531,1390384800,120.0
2014,1,22,11,0,832.0010000000002,834.4,832.0010000000002,834.4,4.824335400000002,1390388400,60.0
2014,1,22,12,0,832.002,832.95,832.002,832.95,0.119074,1390392000,60.0
2014,1,22,13,0,833.794,833.794,833.79,833.79,1.0938013999999998,1390395600,60.0
2014,1,22,14,0,833.1,833.6,833.1,833.6,0.77658417,1390399200,60.0
2014,1,22,15,0,831.6189999999998,832.505,831.555,831.555,8.02762272,1390402800,60.0
2014,1,22,16,0,831.47,831.909,829.321,830.97,7.52000502,1390406400,60.0
2014,1,22,17,0,830.7,830.8,830.7,830.8,0.7749999,1390410000,60.0
2014,1,22,18,0,828.178,829.905,826.013,827.447,3.91252563,1390413600,60.0
2014,1,22,19,0,827.096,828.898,826.0,826.0,4.5748667,1390417200,60.0
2014,1,22,20,0,823.747,825.0,822.064,822.5,8.1660708,1390420800,60.0
2014,1,22,21,0,820.25,820.25,819.01,819.01,77.88021584,1390424400,60.0
2014,1,22,22,0,816.9,820.49,816.05,817.0139999999999,2.7,1390428000,60.0
2014,1,22,23,0,824.696,824.696,822.2289999999998,822.2289999999998,10.698635,1390431600,60.0
2014,1,23,0,0,826.1,827.5,825.555,827.5,0.72885,1390435200,60.0
2014,1,23,1,0,825.0,825.46,821.0,821.0,20.76004019,1390438800,60.0
2014,1,23,2,0,825.99,826.0,823.295,825.0010000000002,2.2171182000000003,1390442400,60.0
2014,1,23,3,0,823.95,823.97,823.95,823.96,5.53524,1390446000,60.0
2014,1,23,4,0,823.47,823.48,823.47,823.47,5.5349132,1390449600,60.0
2014,1,23,5,0,820.0110000000002,820.0110000000002,820.01,820.01,11.909599,1390453200,60.0
2014,1,23,6,0,822.952,824.237,821.9,824.237,3.8800095,1390456800,60.0
2014,1,23,7,0,823.0,824.5,822.2,824.5,3.319844,1390460400,60.0
2014,1,23,8,0,824.0010000000002,824.0010000000002,822.29,823.87,4.923229,1390464000,60.0
2014,1,23,9,0,821.0,821.0,818.0,818.0,81.53142941,1390467600,60.0
2014,1,23,10,0,824.493,824.493,823.302,823.302,1.6267346,1390471200,60.0
2014,1,23,11,0,827.0,827.225,827.0,827.225,2.9313,1390474800,60.0
2014,1,23,12,0,827.66,828.6610000000002,827.66,828.6610000000002,0.4671101,1390478400,60.0
2014,1,23,13,0,825.6,825.6,825.382,825.382,0.556171,1390482000,120.0
2014,1,23,14,0,823.0,825.0,823.0,825.0,2.3539471,1390485600,240.0
2014,1,23,15,0,824.0,824.002,823.1,823.1,2.36382152,1390489200,60.0
2014,1,23,16,0,825.0,825.0,821.831,824.635,1.71188993,1390492800,60.0
2014,1,23,17,0,818.201,822.5,817.5,822.5,31.679075800000003,1390496400,60.0
2014,1,23,18,0,819.99,820.002,818.193,819.9889999999998,3.4310144,1390500000,60.0
2014,1,23,19,0,819.7610000000002,820.847,819.7610000000002,820.847,21.38002689,1390503600,60.0
2014,1,23,20,0,815.538,818.42,815.0,818.42,37.73822544,1390507200,60.0
2014,1,23,21,0,815.015,815.02,813.1,815.02,36.3785767,1390510800,60.0
2014,1,23,22,0,810.1,810.3,808.1,810.0,25.90155755,1390514400,60.0
2014,1,23,23,0,810.9989999999998,811.0,809.0,811.0,12.7012141,1390518000,60.0
2014,1,24,0,0,810.665,810.99,809.317,810.5,19.87916202,1390521600,60.0
2014,1,24,1,0,806.04,807.3439999999998,801.1,805.0010000000002,2.91652432,1390525200,60.0
2014,1,24,2,0,804.0,806.395,804.0,804.002,4.1022846,1390528800,60.0
2014,1,24,3,0,812.799,813.0,811.0,813.0,10.0931402,1390532400,60.0
2014,1,24,4,0,811.258,813.0,811.258,811.5,19.50403,1390536000,60.0
2014,1,24,5,0,814.5,814.5,810.6,814.2,24.8728173,1390539600,60.0
2014,1,24,6,0,814.1030000000002,816.53,814.1030000000002,816.53,3.48221072,1390543200,60.0
2014,1,24,7,0,814.998,814.998,812.515,814.998,1.462917,1390546800,60.0
2014,1,24,8,0,808.12,809.7180000000002,808.01,808.01,4.21360981,1390550400,60.0
2014,1,24,9,0,805.919,809.295,805.034,805.919,1.9066998,1390554000,60.0
2014,1,24,10,0,807.3,807.692,804.5,805.0,4.4131927000000015,1390557600,60.0
2014,1,24,11,0,802.0110000000002,802.325,802.0,802.0110000000002,10.6474846,1390561200,60.0
2014,1,24,12,0,789.0,789.0,787.818,788.9989999999998,4.34699236,1390564800,60.0
2014,1,24,13,0,795.61,796.18,793.4019999999998,793.4019999999998,10.14900892,1390568400,60.0
2014,1,24,14,0,788.0,788.25,785.9,785.9,1.24233426,1390572000,60.0
2014,1,24,15,0,764.051,764.819,760.0,760.123,42.12893114,1390575600,60.0
2014,1,24,16,0,770.0139999999999,771.15,770.013,771.15,6.99670829,1390579200,60.0
2014,1,24,17,0,758.2,760.0,758.153,758.2,9.50897092,1390582800,60.0
2014,1,24,18,0,780.416,780.59,780.0010000000002,780.59,20.3247147,1390586400,60.0
2014,1,24,19,0,781.835,784.685,781.835,784.685,7.3210702,1390590000,60.0
2014,1,24,20,0,787.0,787.0,785.0,785.0,2.92631418,1390593600,60.0
2014,1,24,21,0,774.007,777.4060000000002,774.0060000000002,777.404,3.711523,1390597200,60.0
2014,1,24,22,0,778.957,779.6139999999998,778.957,779.6139999999998,1.883382,1390600800,60.0
2014,1,24,23,0,785.9069999999998,785.9069999999998,783.495,783.495,1.93997129,1390604400,60.0
2014,1,25,0,0,785.688,785.93,784.8689999999998,785.93,1.1977721,1390608000,60.0
2014,1,25,1,0,779.002,780.533,775.5,779.908,5.4965301,1390611600,60.0
2014,1,25,2,0,777.1110000000001,779.9989999999998,776.0,777.7769999999998,19.6981474,1390615200,60.0
2014,1,25,3,0,777.992,777.992,776.2,776.2,1.5579648,1390618800,60.0
2014,1,25,4,0,785.0,785.0,783.02,785.0,0.9359445,1390622400,60.0
2014,1,25,5,0,781.956,783.0,781.0010000000002,783.0,0.5768532,1390626000,60.0
2014,1,25,6,0,783.416,783.416,782.0,782.0,1.8068394,1390629600,60.0
2014,1,25,7,0,775.998,776.0,773.52,773.52,11.1314774,1390633200,60.0
2014,1,25,8,0,775.215,776.3989999999999,774.0,776.01,10.58706653,1390636800,60.0
2014,1,25,9,0,774.98,774.98,773.304,774.98,0.9263559,1390640400,60.0
2014,1,25,10,0,771.8,772.99,770.0,770.2560000000002,5.8978022,1390644000,60.0
2014,1,25,11,0,779.9,779.9,779.9,779.9,2.881154,1390647600,60.0
2014,1,25,12,0,778.944,778.995,778.0,778.995,15.87518712,1390651200,60.0
2014,1,25,13,0,781.0010000000002,783.587,781.0010000000002,783.587,1.9397477,1390654800,60.0
2014,1,25,14,0,787.0,788.8,785.6060000000001,788.8,6.95402384,1390658400,60.0
2014,1,25,15,0,792.1,792.88,791.0,791.005,13.04992255,1390662000,60.0
2014,1,25,16,0,790.0039999999998,791.7,790.0039999999998,791.125,2.9007981,1390665600,60.0
2014,1,25,17,0,798.0,799.0,794.931,797.9,22.6037647,1390669200,60.0
2014,1,25,18,0,791.758,794.834,790.878,793.0,4.27396673,1390672800,60.0
2014,1,25,19,0,791.97,792.164,789.67,789.67,18.4835194,1390676400,60.0
2014,1,25,20,0,789.9989999999998,791.189,789.9989999999998,790.6519999999998,1.0136517,1390680000,60.0
2014,1,25,21,0,786.9989999999998,786.9989999999998,786.0010000000002,786.9989999999998,2.48136,1390683600,60.0
2014,1,25,22,0,790.83,790.83,789.99,790.83,0.2596304,1390687200,60.0
2014,1,25,23,0,797.788,798.888,795.801,798.0,29.58029697,1390690800,60.0
2014,1,26,0,0,793.1,793.1,793.1,793.1,0.01,1390694400,60.0
2014,1,26,1,0,794.3989999999999,794.6110000000001,791.4810000000001,794.6110000000001,0.5985251,1390698000,120.0
2014,1,26,2,0,800.19,804.125,800.0039999999998,803.577,20.26772617,1390701600,60.0
2014,1,26,3,0,809.998,813.753,808.5060000000002,813.753,11.22419147,1390705200,60.0
2014,1,26,4,0,808.9,812.0,808.9,809.0,23.76258181,1390708800,60.0
2014,1,26,5,0,810.9989999999998,813.4789999999998,810.9989999999998,813.4,7.469166,1390712400,60.0
2014,1,26,6,0,811.1,812.72,811.0,812.7,12.8115052,1390716000,60.0
2014,1,26,7,0,815.0010000000002,817.9,815.0010000000002,817.9,10.08187,1390719600,60.0
2014,1,26,8,0,805.86,805.86,805.86,805.86,1.431,1390723200,60.0
2014,1,26,9,0,806.252,808.7660000000002,806.252,808.7660000000002,4.19725753,1390726800,60.0
2014,1,26,10,0,810.18,810.189,808.443,810.189,1.19709481,1390730400,60.0
2014,1,26,11,0,806.0,807.951,805.841,807.951,2.8152914,1390734000,60.0
2014,1,26,12,0,806.1489999999999,806.15,803.5039999999998,803.5039999999998,0.7708895,1390737600,60.0
2014,1,26,13,0,802.8,806.83,802.8,806.809,5.2586327000000015,1390741200,60.0
2014,1,26,14,0,801.1160000000001,801.1160000000001,801.0,801.1160000000001,1.10721954,1390744800,60.0
2014,1,26,15,0,805.709,805.71,803.748,803.748,3.5423875,1390748400,60.0
2014,1,26,16,0,802.0,803.0,801.0,803.0,6.2944262,1390752000,60.0
2014,1,26,17,0,809.09,811.997,809.09,811.987,97.8626571,1390755600,60.0
2014,1,26,18,0,803.707,803.71,800.7,800.7,0.6715898,1390759200,60.0
2014,1,26,19,0,819.21,820.0,813.265,819.13,46.67482920000001,1390762800,60.0
2014,1,26,20,0,813.01,813.01,813.0,813.0,4.35457,1390766400,60.0
2014,1,26,21,0,808.6,809.0,808.6,809.0,26.387988300000004,1390770000,60.0
2014,1,26,22,0,810.01,813.145,810.01,812.145,7.0314831999999985,1390773600,60.0
2014,1,26,23,0,817.0,818.895,816.0,818.0,8.772053999999999,1390777200,60.0
2014,1,27,0,0,825.8530000000002,826.55,825.049,825.049,19.16888796,1390780800,60.0
2014,1,27,1,0,824.0,824.9989999999998,823.0,823.0,4.2672354000000015,1390784400,60.0
2014,1,27,2,0,825.5,825.813,824.201,825.813,3.48958615,1390788000,60.0
2014,1,27,3,0,828.8969999999998,828.8969999999998,827.953,828.8969999999998,6.7793215,1390791600,60.0
2014,1,27,4,0,819.002,822.457,819.002,822.457,1.61560478,1390795200,60.0
2014,1,27,5,0,816.9,818.6560000000002,816.0,816.0,23.95740907,1390798800,60.0
2014,1,27,6,0,820.0,820.0,820.0,820.0,1.50171624,1390802400,60.0
2014,1,27,7,0,822.878,822.878,822.877,822.877,0.67532941,1390806000,60.0
2014,1,27,8,0,818.9989999999998,818.9989999999998,818.9989999999998,818.9989999999998,1.01,1390809600,60.0
2014,1,27,9,0,817.802,817.802,816.5039999999998,816.5039999999998,0.205,1390813200,60.0
2014,1,27,10,0,815.314,815.314,815.314,815.314,0.3363874,1390816800,120.0
2014,1,27,11,0,819.41,820.0,819.41,820.0,3.9403976,1390820400,60.0
2014,1,27,12,0,817.18,817.7,817.18,817.7,1.0918983,1390824000,60.0
2014,1,27,13,0,822.16,823.5,821.561,823.5,5.014282,1390827600,60.0
2014,1,27,14,0,820.0,820.0,820.0,820.0,0.006,1390831200,60.0
2014,1,27,15,0,818.5,821.0,818.5,821.0,0.711816,1390834800,60.0
2014,1,27,16,0,815.9989999999998,817.908,815.061,816.0,16.85241307,1390838400,60.0
2014,1,27,17,0,822.0,825.215,821.0010000000002,821.5,2.3029202,1390842000,60.0
2014,1,27,18,0,821.9,823.5,821.6,823.5,4.271733,1390845600,60.0
2014,1,27,19,0,817.5089999999999,818.6,817.5089999999999,818.6,3.749793,1390849200,60.0
2014,1,27,20,0,815.0010000000002,817.0,815.0010000000002,815.837,9.107836099999998,1390852800,60.0
2014,1,27,21,0,812.0,812.0,810.1,810.7919999999998,24.4082672,1390856400,60.0
2014,1,27,22,0,809.0,809.0,806.1,806.98,30.97681713,1390860000,60.0
2014,1,27,23,0,807.0,807.0,805.6039999999998,805.6039999999998,5.127736,1390863600,60.0
2014,1,28,0,0,804.9989999999998,804.9989999999998,803.0,804.9989999999998,5.32441082,1390867200,60.0
2014,1,28,1,0,806.0,807.169,805.5,807.166,2.4818356,1390870800,60.0
2014,1,28,2,0,790.591,791.9,790.0,791.0,30.20513764,1390874400,60.0
2014,1,28,3,0,768.153,769.4,766.01,767.998,31.05996148,1390878000,60.0
2014,1,28,4,0,773.304,774.0,772.0,772.0,55.79938541,1390881600,60.0
2014,1,28,5,0,780.005,783.123,780.005,780.1,14.86806713,1390885200,60.0
2014,1,28,6,0,769.0,769.883,767.1010000000001,769.8810000000002,21.4018625,1390888800,60.0
2014,1,28,7,0,765.195,765.195,763.033,763.033,5.5262332,1390892400,60.0
2014,1,28,8,0,740.6,741.0,735.0089999999999,739.988,144.40654769,1390896000,60.0
2014,1,28,9,0,746.5010000000002,750.0010000000002,746.0010000000002,748.5,48.74066503,1390899600,60.0
2014,1,28,10,0,763.5089999999999,763.5089999999999,760.0,760.003,36.22129138,1390903200,60.0
2014,1,28,11,0,776.002,779.315,775.0,775.0,90.8445577,1390906800,60.0
2014,1,28,12,0,767.8,767.8,766.0,766.3789999999998,5.9493037000000015,1390910400,60.0
2014,1,28,13,0,766.123,766.77,762.7719999999998,763.82,23.75783219,1390914000,60.0
2014,1,28,14,0,759.0,759.998,756.5,759.998,12.0441608,1390917600,60.0
2014,1,28,15,0,740.11,743.0,738.9110000000002,738.9110000000002,18.24632426,1390921200,60.0
2014,1,28,16,0,749.0,749.8,748.007,748.007,7.2060019,1390924800,60.0
2014,1,28,17,0,754.0010000000002,755.0,751.66,751.66,17.29171824,1390928400,60.0
2014,1,28,18,0,750.0,752.6,749.439,749.9,19.5768046,1390932000,60.0
2014,1,28,19,0,750.117,753.497,749.55,752.003,20.9855048,1390935600,60.0
2014,1,28,20,0,767.0,768.0,767.0,768.0,2.05107842,1390939200,60.0
2014,1,28,21,0,776.5,780.0,776.45,777.65,18.62014831,1390942800,60.0
2014,1,28,22,0,779.875,781.0,778.3380000000002,781.0,11.187995,1390946400,60.0
2014,1,28,23,0,785.6030000000002,786.4,785.413,786.3,17.38426485,1390950000,60.0
2014,1,29,0,0,776.47,780.0,776.0,776.42,40.630931,1390953600,60.0
2014,1,29,1,0,782.0,782.9,781.01,782.8939999999999,6.4103336,1390957200,60.0
2014,1,29,2,0,789.928,794.867,789.403,794.867,45.35265315,1390960800,60.0
2014,1,29,3,0,796.199,796.7,795.2,795.9989999999998,7.24790451,1390964400,60.0
2014,1,29,4,0,793.0,793.013,793.0,793.013,2.287784,1390968000,60.0
2014,1,29,5,0,790.997,791.0,787.1110000000001,791.0,39.5753689,1390971600,60.0
2014,1,29,6,0,781.5010000000002,784.9989999999998,781.5010000000002,784.9989999999998,5.419791,1390975200,60.0
2014,1,29,7,0,787.183,787.294,783.4,783.4,0.585,1390978800,60.0
2014,1,29,8,0,784.9989999999998,786.9,784.995,786.87,10.50262477,1390982400,60.0
2014,1,29,9,0,774.591,775.7510000000002,771.441,771.441,21.8751195,1390986000,60.0
2014,1,29,10,0,775.039,775.039,775.0,775.0,13.65015564,1390989600,60.0
2014,1,29,11,0,782.997,783.72,782.997,783.72,6.06712,1390993200,60.0
2014,1,29,12,0,777.1610000000002,778.0,777.0,777.0,5.7907559,1390996800,60.0
2014,1,29,13,0,783.4989999999998,783.928,783.4989999999998,783.928,4.753943,1391000400,60.0
2014,1,29,14,0,787.1,787.1,784.65,784.65,10.78149426,1391004000,60.0
2014,1,29,15,0,782.12,784.0,782.12,784.0,0.2350479,1391007600,60.0
2014,1,29,16,0,790.66,790.9,790.66,790.9,0.01003757,1391011200,60.0
2014,1,29,17,0,783.2,783.2,782.5,783.0,1.05067379,1391014800,60.0
2014,1,29,18,0,785.248,785.248,782.831,784.8989999999999,0.9123286,1391018400,60.0
2014,1,29,19,0,778.8860000000002,780.0,777.0,777.7769999999998,36.31086255,1391022000,60.0
2014,1,29,20,0,783.0989999999998,783.1,783.0989999999998,783.1,1.9794642,1391025600,120.0
2014,1,29,21,0,780.0,780.0,779.301,780.0,20.4942436,1391029200,60.0
2014,1,29,22,0,789.7080000000002,789.977,785.9730000000002,788.9989999999998,1.61537043,1391032800,60.0
2014,1,29,23,0,782.778,782.779,777.293,778.135,14.59159048,1391036400,60.0
2014,1,30,0,0,780.1,780.1489999999999,780.1,780.145,0.7745,1391040000,60.0
2014,1,30,1,0,785.015,786.998,785.015,786.0,5.19268885,1391043600,60.0
2014,1,30,2,0,794.87,797.0,794.87,797.0,69.53541569,1391047200,60.0
2014,1,30,3,0,794.0,794.885,792.6010000000001,794.885,1.91842477,1391050800,60.0
2014,1,30,4,0,791.449,792.0,791.449,792.0,16.53550768,1391054400,60.0
2014,1,30,5,0,787.0,787.0,786.9889999999998,786.9889999999998,3.4416894,1391058000,60.0
2014,1,30,6,1,792.0,792.49,790.0,790.0,0.18371453,1391061660,120.0
2014,1,30,7,0,787.4,788.0,787.4,788.0,0.1117561,1391065200,60.0
2014,1,30,8,0,789.9789999999998,789.9789999999998,789.9789999999998,789.9789999999998,2.18,1391068800,120.0
2014,1,30,9,0,790.0,790.084,790.0,790.084,0.2316881,1391072400,60.0
2014,1,30,10,0,787.09,787.09,787.0,787.0,0.1830121,1391076000,60.0
2014,1,30,11,0,788.0,788.4989999999998,786.0,786.0,0.4707015000000001,1391079600,60.0
2014,1,30,12,1,787.678,788.4989999999998,787.678,788.4989999999998,2.5499993,1391083260,120.0
2014,1,30,13,0,782.68,782.68,782.18,782.68,5.5271900999999986,1391086800,60.0
2014,1,30,14,0,780.6139999999998,783.1,780.0,782.955,4.90510783,1391090400,60.0
2014,1,30,15,0,781.012,781.012,781.012,781.012,0.0862028,1391094000,60.0
2014,1,30,16,0,780.2919999999998,780.5,780.2919999999998,780.2919999999998,3.778653,1391097600,60.0
2014,1,30,17,0,761.0210000000002,761.023,760.0,760.0010000000002,125.06035754,1391101200,60.0
2014,1,30,18,0,765.0,765.0,763.5,765.0,4.81670393,1391104800,60.0
2014,1,30,19,0,771.5,775.9989999999998,771.003,775.988,8.42834362,1391108400,60.0
2014,1,30,20,0,768.8489999999998,770.311,767.247,770.311,1.070673,1391112000,60.0
2014,1,30,21,0,772.0,773.977,770.3389999999998,771.0880000000002,3.89096427,1391115600,60.0
2014,1,30,22,0,772.0010000000002,773.0,772.0010000000002,772.3,4.8724769,1391119200,60.0
2014,1,30,23,0,776.3389999999998,779.0,775.665,777.8,31.72793332,1391122800,60.0
2014,1,31,0,0,789.39,790.0,787.5,787.5,24.2943878,1391126400,60.0
2014,1,31,1,0,787.0,788.0,787.0,788.0,70.5777528,1391130000,60.0
2014,1,31,2,0,804.0039999999998,806.98,804.0039999999998,805.0210000000002,60.4035115,1391133600,60.0
2014,1,31,3,0,796.0010000000002,798.0,795.904,795.904,37.99445699,1391137200,60.0
2014,1,31,4,0,791.0,792.0,790.44,792.0,11.11918048,1391140800,60.0
2014,1,31,5,0,794.24,794.2689999999999,790.7,790.7,6.488227200000001,1391144400,60.0
2014,1,31,6,0,792.297,792.297,792.29,792.293,4.108615,1391148000,60.0
2014,1,31,7,0,793.497,797.607,793.497,797.605,2.58455052,1391151600,60.0
2014,1,31,8,0,792.8789999999998,792.8789999999998,792.8789999999998,792.8789999999998,0.0502,1391155200,60.0
2014,1,31,9,0,795.0,795.174,794.0,794.0,1.07001494,1391158800,60.0
2014,1,31,10,0,797.3689999999998,797.8,797.3689999999998,797.8,0.8969686,1391162400,60.0
2014,1,31,11,0,800.0,800.95,800.0,800.76,2.2260851,1391166000,60.0
2014,1,31,12,0,795.0,795.0,795.0,795.0,0.01,1391169600,60.0
2014,1,31,13,0,795.0,797.0,795.0,796.5,16.38426976,1391173200,60.0
2014,1,31,14,0,800.0,800.0,796.5,799.995,10.67287103,1391176800,60.0
2014,1,31,15,0,797.0,799.3,796.0,796.0,7.787749099999999,1391180400,60.0
2014,1,31,16,0,796.88,796.88,795.197,795.197,0.02,1391184000,60.0
2014,1,31,17,0,791.59,792.8330000000002,786.0,791.956,7.3991683,1391187600,60.0
2014,1,31,18,0,796.4,796.54,794.58,794.58,0.2711758,1391191200,60.0
2014,1,31,19,0,796.0,796.0,796.0,796.0,0.128382,1391194800,60.0
2014,1,31,20,0,794.003,794.003,794.002,794.002,0.11,1391198400,60.0
2014,1,31,21,0,793.9,794.0,793.8,794.0,2.2289692000000003,1391202000,60.0
2014,1,31,22,0,796.0,796.0,796.0,796.0,0.1203275,1391205600,60.0
2014,1,31,23,0,794.041,795.99,793.0,793.363,32.0162084,1391209200,60.0
2014,2,1,0,0,793.3810000000002,795.0,793.17,795.0,5.8306922,1391212800,60.0
2014,2,1,1,0,794.9989999999998,795.0,794.9989999999998,794.9989999999998,1.0406004,1391216400,60.0
2014,2,1,2,0,796.0,796.0,795.997,795.997,0.622088,1391220000,60.0
2014,2,1,3,1,798.4,798.5,798.4,798.5,16.78097052,1391223660,120.0
2014,2,1,4,0,798.998,798.998,796.308,796.308,1.066388,1391227200,60.0
2014,2,1,5,0,796.5,796.5,796.5,796.5,0.83098411,1391230800,60.0
2014,2,1,6,0,791.09,793.53,791.065,793.53,0.5510510000000001,1391234400,60.0
2014,2,1,7,0,794.0,794.0,792.5,792.5,1.2019151,1391238000,60.0
2014,2,1,8,0,798.4,798.4,798.0,798.0,0.2483074,1391241600,60.0
2014,2,1,9,0,797.4,797.4,797.0,797.4,2.4506156000000003,1391245200,60.0
2014,2,1,10,0,797.6,797.6,797.6,797.6,0.05,1391248800,60.0
2014,2,1,11,0,797.2410000000001,798.99,797.2410000000001,798.99,2.17319795,1391252400,60.0
2014,2,1,12,1,795.7710000000002,796.677,795.7710000000002,796.677,0.889,1391256060,120.0
2014,2,1,13,0,794.0010000000002,798.0,794.0010000000002,798.0,7.1005447,1391259600,60.0
2014,2,1,14,0,798.5830000000002,798.6,798.5830000000002,798.6,27.4139547,1391263200,60.0
2014,2,1,15,0,798.0,798.0,798.0,798.0,1.61271724,1391266800,60.0
2014,2,1,16,0,798.3,798.346,796.703,796.703,8.034345,1391270400,60.0
2014,2,1,17,0,794.188,794.188,794.01,794.01,7.7846322,1391274000,60.0
2014,2,1,18,1,797.9989999999998,798.0,797.9989999999998,798.0,2.8549236,1391277660,120.0
2014,2,1,19,0,798.538,799.0,798.538,798.538,0.8742935,1391281200,60.0
2014,2,1,20,0,799.0,799.0260000000002,797.1519999999998,798.99,8.18655652,1391284800,60.0
2014,2,1,21,0,804.8989999999999,804.9,804.8989999999999,804.8989999999999,36.3278343,1391288400,60.0
2014,2,1,22,1,806.0,806.9960000000002,805.385,806.9960000000002,0.2759567,1391292060,120.0
2014,2,1,23,0,810.0,810.0,809.9,810.0,23.0459803,1391295600,60.0
2014,2,2,0,0,815.0,815.0,814.0,815.0,6.8322907000000015,1391299200,60.0
2014,2,2,1,0,814.0,814.0,812.8,812.8,1.1479251,1391302800,60.0
2014,2,2,2,0,812.4630000000002,814.091,812.372,814.091,2.6227953,1391306400,60.0
2014,2,2,3,0,812.998,814.99,811.6,811.6,1.2975912,1391310000,60.0
2014,2,2,4,0,806.0,809.92,805.68,809.8,0.9708047,1391313600,60.0
2014,2,2,5,0,806.9,806.9,806.9,806.9,0.184,1391317200,60.0
2014,2,2,6,0,807.5,807.5,807.0,807.5,0.8526701999999999,1391320800,60.0
2014,2,2,7,0,810.0,810.0,809.0,810.0,0.2994666,1391324400,180.0
2014,2,2,8,0,806.711,806.711,805.76,805.76,0.27496659999999995,1391328000,60.0
2014,2,2,9,0,800.0,801.0,797.6489999999999,801.0,2.1290393,1391331600,60.0
2014,2,2,10,2,803.17,803.98,803.17,803.98,0.0512814,1391335320,180.0
2014,2,2,11,0,805.0,805.0,802.9,802.9,1.967808,1391338800,60.0
2014,2,2,12,0,805.203,806.9989999999998,805.203,805.203,0.832857,1391342400,60.0
2014,2,2,13,1,809.48,809.89,808.0360000000002,808.0360000000002,0.353759,1391346060,120.0
2014,2,2,14,0,807.9,807.9,807.9,807.9,0.5390176999999999,1391349600,60.0
2014,2,2,15,0,808.054,808.054,808.054,808.054,0.0132528,1391353200,60.0
2014,2,2,16,0,810.679,810.7,810.679,810.7,1.684559,1391356800,60.0
2014,2,2,17,0,813.998,813.998,813.952,813.952,7.356271,1391360400,60.0
2014,2,2,18,0,812.0,814.9,811.954,814.9,8.125123299999998,1391364000,60.0
2014,2,2,19,0,809.35,810.0,808.041,808.043,6.58785672,1391367600,60.0
2014,2,2,20,0,810.988,810.988,809.5,809.5,0.0301377,1391371200,60.0
2014,2,2,21,0,811.0,811.9,809.5,810.1460000000002,19.0249802,1391374800,60.0
2014,2,2,22,1,811.11,811.11,811.11,811.11,0.0213,1391378460,120.0
2014,2,2,23,0,810.0,811.998,810.0,811.998,0.0728568,1391382000,60.0
2014,2,3,0,0,808.048,808.048,807.0,807.0260000000002,4.163999,1391385600,60.0
2014,2,3,1,0,810.0,810.0,809.99,810.0,1.0223457,1391389200,60.0
2014,2,3,2,0,809.9,809.99,806.747,809.99,3.6386,1391392800,60.0
2014,2,3,3,0,807.0,808.0,807.0,808.0,0.62189223,1391396400,60.0
2014,2,3,4,0,807.0,807.0,807.0,807.0,2.153397,1391400000,60.0
2014,2,3,5,0,801.062,801.062,800.123,800.283,2.490326,1391403600,60.0
2014,2,3,6,0,801.9989999999998,801.9989999999998,801.0,801.0,1.9979332,1391407200,60.0
2014,2,3,7,0,796.9,797.64,791.3330000000002,791.645,51.9036094,1391410800,60.0
2014,2,3,8,0,800.01,801.04,800.0,800.0,7.963008,1391414400,60.0
2014,2,3,9,0,796.0,796.0,795.681,796.0,0.5144801999999999,1391418000,60.0
2014,2,3,10,0,796.3,796.3,795.715,795.845,2.8919501,1391421600,60.0
2014,2,3,11,0,799.99,799.99,798.9,798.9,0.2228125,1391425200,60.0
2014,2,3,12,0,801.0,803.0,801.0,801.5,0.6334310000000001,1391428800,60.0
2014,2,3,13,0,799.0,800.96,798.459,798.459,1.680409,1391432400,60.0
2014,2,3,14,0,796.99,801.0,794.0010000000002,794.0010000000002,9.86615447,1391436000,60.0
2014,2,3,15,0,793.995,793.995,793.0,793.0,35.348556,1391439600,60.0
2014,2,3,16,0,795.0,795.0,794.9939999999998,794.9939999999998,1.644702,1391443200,120.0
2014,2,3,17,0,786.028,788.9989999999998,786.028,786.2,2.9023042,1391446800,60.0
2014,2,3,18,0,794.584,795.0,794.5830000000002,795.0,1.0810823,1391450400,60.0
2014,2,3,19,0,796.175,798.0,796.175,798.0,1.5751811000000002,1391454000,120.0
2014,2,3,20,0,798.98,798.98,798.98,798.98,0.01,1391457600,60.0
2014,2,3,21,0,797.046,797.047,796.01,796.01,1.4377391000000002,1391461200,60.0
2014,2,3,22,0,794.67,795.0,794.67,795.0,4.066223,1391464800,60.0
2014,2,3,23,0,795.7,797.047,795.65,795.7,1.5763835,1391468400,60.0
2014,2,4,0,0,796.0,797.0,795.0,797.0,1.58326434,1391472000,60.0
2014,2,4,1,0,799.0,799.98,799.0,799.98,1.8488379,1391475600,60.0
2014,2,4,2,0,797.29,798.0,797.29,798.0,0.8660040000000001,1391479200,60.0
2014,2,4,3,0,798.919,799.893,798.2819999999998,799.893,8.52489803,1391482800,60.0
2014,2,4,4,0,800.0,800.0,800.0,800.0,3.5473449999999995,1391486400,60.0
2014,2,4,5,0,797.367,797.367,797.317,797.317,1.194624,1391490000,60.0
2014,2,4,6,0,799.01,800.0,799.01,799.012,5.6188923,1391493600,60.0
2014,2,4,7,0,800.0,803.0,800.0,803.0,6.394985299999999,1391497200,60.0
2014,2,4,8,0,799.95,800.0,799.95,800.0,4.416660299999998,1391500800,60.0
2014,2,4,9,0,798.9,798.9,795.41,798.89,5.2630404,1391504400,60.0
2014,2,4,10,0,796.987,796.987,793.5,796.985,0.3959748,1391508000,60.0
2014,2,4,11,0,798.98,799.0,798.98,798.98,0.72012,1391511600,60.0
2014,2,4,12,0,799.995,799.998,799.995,799.998,5.0427,1391515200,60.0
2014,2,4,13,0,803.0,803.0,803.0,803.0,0.7003577,1391518800,60.0
2014,2,4,14,0,800.95,800.95,800.95,800.95,3.0389957,1391522400,60.0
2014,2,4,15,0,804.72,804.72,804.72,804.72,0.5489999999999999,1391526000,60.0
2014,2,4,16,0,805.0,806.503,804.1,805.0,35.6347925,1391529600,60.0
2014,2,4,17,0,804.201,807.0,804.201,806.95,61.2225073,1391533200,60.0
2014,2,4,18,0,806.0,807.11,803.7,803.7,9.6645964,1391536800,60.0
2014,2,4,19,0,800.5,801.2,800.5,800.5,1.072769,1391540400,60.0
2014,2,4,20,0,802.55,802.55,802.55,802.55,0.931869,1391544000,60.0
2014,2,4,21,0,800.05,800.05,800.05,800.05,2.5244268,1391547600,60.0
2014,2,4,22,0,803.0,803.0,802.55,802.98,0.84093449,1391551200,60.0
2014,2,4,23,0,800.2760000000002,800.93,800.2760000000002,800.93,0.06564550000000001,1391554800,60.0
2014,2,5,0,0,803.0,803.0,803.0,803.0,0.01,1391558400,60.0
2014,2,5,1,0,804.0,804.0,803.0,803.0,0.1639075,1391562000,60.0
2014,2,5,2,0,802.07,802.07,801.3,802.07,1.6390553,1391565600,60.0
2014,2,5,3,0,804.0,804.9,804.0,804.9,49.81759513,1391569200,60.0
2014,2,5,4,0,805.6,805.89,805.6,805.89,0.12,1391572800,60.0
2014,2,5,5,0,805.0239999999999,805.0239999999999,805.0160000000002,805.0160000000002,1.004,1391576400,180.0
2014,2,5,6,0,804.403,805.1,804.4,805.1,24.33197297,1391580000,60.0
2014,2,5,7,0,804.8,804.8,802.2,804.78,0.7160892,1391583600,60.0
2014,2,5,8,0,800.957,802.8,800.5110000000002,802.8,3.956,1391587200,60.0
2014,2,5,9,0,801.0,802.0,800.5360000000002,802.0,2.8320023,1391590800,60.0
2014,2,5,10,0,801.0,801.0,800.453,800.5,1.2710997,1391594400,120.0
2014,2,5,11,0,804.0,804.3,800.923,804.3,0.6750825,1391598000,60.0
2014,2,5,12,0,797.0,797.0,796.8,796.8,5.9091,1391601600,60.0
2014,2,5,13,0,798.284,798.5,795.03,795.062,16.47236825,1391605200,60.0
2014,2,5,14,0,795.6189999999998,795.6189999999998,792.3,792.3,8.0250023,1391608800,60.0
2014,2,5,15,0,795.9580000000002,795.9580000000002,793.181,793.181,1.8146294,1391612400,60.0
2014,2,5,16,0,795.623,796.9019999999998,795.623,796.9019999999998,0.12095302,1391616000,60.0
2014,2,5,17,0,796.7360000000001,799.79,796.6,796.6,4.04478922,1391619600,60.0
2014,2,5,18,0,798.9789999999998,798.9789999999998,796.0,796.0,1.0782,1391623200,60.0
2014,2,5,19,1,795.13,795.13,795.1,795.1,1.0,1391626860,120.0
2014,2,5,20,0,794.27,794.27,791.4810000000001,791.4810000000001,0.6320001999999999,1391630400,60.0
2014,2,5,21,0,793.002,794.525,793.0,794.525,0.6439026999999999,1391634000,60.0
2014,2,5,22,0,798.03,798.888,798.03,798.888,11.76560043,1391637600,60.0
2014,2,5,23,0,798.0010000000002,799.837,798.0010000000002,799.837,0.6107964,1391641200,60.0
2014,2,6,0,0,795.133,795.133,795.1,795.1,7.166330900000001,1391644800,60.0
2014,2,6,1,0,798.189,798.7,797.0,797.0,0.3078199,1391648400,60.0
2014,2,6,2,0,797.0,797.0,797.0,797.0,1.37,1391652000,60.0
2014,2,6,3,0,796.895,796.895,796.895,796.895,5.166028,1391655600,60.0
2014,2,6,4,0,793.2,793.2,793.2,793.2,0.1090803,1391659200,60.0
2014,2,6,5,0,787.1,787.1,787.0,787.0,4.6177697,1391662800,60.0
2014,2,6,6,0,793.0010000000002,793.0010000000002,792.9989999999998,792.9989999999998,1.263949,1391666400,60.0
2014,2,6,7,0,797.3,797.3,795.5,795.5,0.0398613,1391670000,60.0
2014,2,6,8,0,795.125,796.9860000000001,795.125,796.9860000000001,1.12362284,1391673600,60.0
2014,2,6,9,0,784.587,784.75,783.1,783.75,7.9300041,1391677200,60.0
2014,2,6,10,0,781.592,781.592,778.002,781.5889999999998,2.1471357,1391680800,60.0
2014,2,6,11,0,783.5,785.0,783.5,783.5,0.28100102,1391684400,60.0
2014,2,6,12,0,784.699,784.699,784.0,784.0,5.41178698,1391688000,60.0
2014,2,6,13,0,780.9680000000002,782.221,780.9680000000002,782.221,4.1552208,1391691600,60.0
2014,2,6,14,0,778.112,778.112,775.99,778.0,5.1378845,1391695200,60.0
2014,2,6,15,0,776.9,776.9,775.127,776.9,1.62371,1391698800,60.0
2014,2,6,16,0,780.49,782.8760000000002,780.49,781.928,0.5618435,1391702400,60.0
2014,2,6,17,0,772.06,772.06,771.2,772.0,4.9180106,1391706000,60.0
2014,2,6,18,0,770.02,770.02,761.322,770.02,39.56527379999999,1391709600,60.0
2014,2,6,19,0,774.96,774.96,774.0,774.946,5.2473546,1391713200,60.0
2014,2,6,20,0,774.112,775.895,774.0,775.895,1.1603392,1391716800,60.0
2014,2,6,21,0,768.5,768.5,768.5,768.5,0.598162,1391720400,60.0
2014,2,6,22,0,774.0,774.9939999999998,774.0,774.9939999999998,5.92,1391724000,60.0
2014,2,6,23,0,774.9989999999998,774.9989999999998,773.52,773.52,3.60313,1391727600,60.0
2014,2,7,0,0,773.8,773.8,773.068,773.068,0.2477276,1391731200,60.0
2014,2,7,1,0,776.9,777.0,774.998,774.998,23.5074049,1391734800,60.0
2014,2,7,2,0,779.84,780.0010000000002,779.84,780.0010000000002,0.11,1391738400,60.0
2014,2,7,3,0,777.81,777.81,774.15,774.15,17.9243993,1391742000,60.0
2014,2,7,4,0,773.95,774.0,773.95,773.95,0.508845,1391745600,60.0
2014,2,7,5,0,774.0,774.0,774.0,774.0,3.208,1391749200,60.0
2014,2,7,6,0,767.01,767.01,767.0,767.0,0.0513175,1391752800,60.0
2014,2,7,7,0,761.1,765.0,761.1,765.0,4.40689644,1391756400,60.0
2014,2,7,8,0,763.671,764.0,763.671,764.0,0.735,1391760000,60.0
2014,2,7,9,0,764.98,765.95,764.857,764.857,1.2674132,1391763600,60.0
2014,2,7,10,0,762.0,762.0,760.7339999999998,760.7339999999998,0.2327407,1391767200,60.0
2014,2,7,11,0,738.9989999999998,739.9,736.5,738.5,6.9934406000000005,1391770800,60.0
2014,2,7,12,0,725.005,725.14,725.0,725.091,12.3067792,1391774400,60.0
2014,2,7,13,0,733.201,736.13,732.692,732.692,18.34262201,1391778000,60.0
2014,2,7,14,0,736.2,737.539,736.1,737.539,5.264005,1391781600,60.0
2014,2,7,15,0,714.5,716.0,714.5,716.0,9.172717,1391785200,60.0
2014,2,7,16,0,701.49,701.5,691.22,695.97,62.55147511,1391788800,60.0
2014,2,7,17,0,710.4,712.9960000000002,708.0,712.9960000000002,63.72272557,1391792400,60.0
2014,2,7,18,0,708.7819999999998,711.0,708.7819999999998,709.0,16.14421281,1391796000,60.0
2014,2,7,19,0,703.0,703.0110000000002,702.49,703.0,10.5901463,1391799600,60.0
2014,2,7,20,0,696.675,704.9989999999998,696.675,699.002,40.40971270000001,1391803200,60.0
2014,2,7,21,0,714.998,714.9989999999998,713.0,713.0,6.676033500000001,1391806800,60.0
2014,2,7,22,0,701.5039999999998,702.0,701.5,701.5,13.1062336,1391810400,60.0
2014,2,7,23,0,724.9989999999998,724.9989999999998,722.5,724.0,5.67593367,1391814000,60.0
2014,2,8,0,0,733.237,734.0010000000002,733.087,734.0010000000002,18.7811694,1391817600,60.0
2014,2,8,1,0,722.0010000000002,725.0,722.0,725.0,19.41611603,1391821200,60.0
2014,2,8,2,0,737.8,738.7710000000002,737.8,738.7710000000002,3.85842631,1391824800,60.0
2014,2,8,3,0,737.0419999999998,740.0,737.0,740.0,1.7008008999999995,1391828400,60.0
2014,2,8,4,0,745.0,746.69,745.0,746.689,0.7644052,1391832000,60.0
2014,2,8,5,0,733.847,733.9960000000002,731.0010000000002,731.002,26.15725982,1391835600,60.0
2014,2,8,6,0,725.0,725.0,720.0,724.898,36.2210934,1391839200,60.0
2014,2,8,7,0,725.075,727.903,725.0,727.903,5.8929123,1391842800,60.0
2014,2,8,8,0,721.44,724.0,721.44,721.5,3.09,1391846400,60.0
2014,2,8,9,0,709.97,710.0,707.5,708.202,49.62033701,1391850000,60.0
2014,2,8,10,0,709.0,709.0,708.138,709.0,6.5448112,1391853600,60.0
2014,2,8,11,0,713.488,713.488,710.4110000000002,713.0,11.7791895,1391857200,60.0
2014,2,8,12,0,691.0,693.6489999999999,690.7919999999998,691.0,15.14144617,1391860800,60.0
2014,2,8,13,0,705.0,705.0,702.1089999999998,702.1089999999998,5.4853237,1391864400,60.0
2014,2,8,14,0,708.67,710.0,708.0,710.0,12.2244623,1391868000,60.0
2014,2,8,15,0,719.938,720.0,719.6139999999998,719.9989999999998,14.53979826,1391871600,60.0
2014,2,8,16,0,717.5,717.5,717.5,717.5,0.0511,1391875200,60.0
2014,2,8,17,0,713.331,713.331,713.331,713.331,0.366236,1391878800,60.0
2014,2,8,18,0,721.0,725.0,721.0,725.0,33.1620586,1391882400,60.0
2014,2,8,19,0,719.4889999999998,719.4889999999998,719.0,719.0,0.7978996,1391886000,60.0
2014,2,8,20,0,721.477,723.998,721.1039999999998,721.1039999999998,0.2309724,1391889600,60.0
2014,2,8,21,0,720.17,720.17,719.198,720.17,13.7841144,1391893200,60.0
2014,2,8,22,0,719.077,719.37,719.077,719.227,2.0079312,1391896800,60.0
2014,2,8,23,0,712.5010000000002,714.0,712.5010000000002,714.0,1.23395522,1391900400,60.0
2014,2,9,0,0,708.9810000000001,708.9810000000001,708.9,708.9,0.4599,1391904000,60.0
2014,2,9,1,0,706.01,707.5,706.01,707.5,0.212489,1391907600,60.0
2014,2,9,2,0,717.0,717.0,716.0,717.0,1.49412786,1391911200,60.0
2014,2,9,3,0,713.57,713.57,713.57,713.57,9.3,1391914800,60.0
2014,2,9,4,0,714.7,714.7,713.4119999999998,713.554,0.5655911,1391918400,60.0
2014,2,9,5,0,713.837,713.837,709.6,709.6,1.0398418,1391922000,60.0
2014,2,9,6,0,711.0,711.0,711.0,711.0,0.02,1391925600,60.0
2014,2,9,7,0,701.242,701.495,701.242,701.242,0.803711,1391929200,60.0
2014,2,9,8,0,691.0,693.9,690.0010000000002,693.9,39.85477415,1391932800,60.0
2014,2,9,9,0,695.9939999999998,699.0,695.992,695.992,7.877507899999999,1391936400,60.0
2014,2,9,10,0,699.8919999999998,699.8919999999998,697.2,697.2,18.103954,1391940000,60.0
2014,2,9,11,0,685.0,688.0,682.52,682.52,75.3758203,1391943600,60.0
2014,2,9,12,0,683.778,684.173,683.5,683.8,6.415247,1391947200,60.0
2014,2,9,13,0,684.012,686.7,681.63,681.6410000000002,159.84567559,1391950800,60.0
2014,2,9,14,0,695.972,701.932,695.447,699.5939999999998,106.1563834,1391954400,60.0
2014,2,9,15,0,684.9,685.053,684.005,685.053,0.476311,1391958000,60.0
2014,2,9,16,0,687.7510000000002,687.7510000000002,687.7510000000002,687.7510000000002,1.668195,1391961600,60.0
2014,2,9,17,0,697.834,697.834,697.8330000000002,697.8330000000002,9.102982199999998,1391965200,60.0
2014,2,9,18,0,702.304,704.7,700.2,704.7,22.3454035,1391968800,60.0
2014,2,9,19,0,699.3530000000002,701.799,699.0,701.799,1.063,1391972400,60.0
2014,2,9,20,0,699.9989999999998,700.0,699.9989999999998,699.9989999999998,10.273604400000002,1391976000,60.0
2014,2,9,21,0,712.015,712.998,708.403,712.997,6.9203814,1391979600,60.0
2014,2,9,22,0,718.618,719.0,718.6,719.0,39.87461902,1391983200,60.0
2014,2,9,23,0,720.0,722.09,719.135,719.135,5.8992624000000005,1391986800,60.0
2014,2,10,0,0,716.9989999999998,718.565,714.633,714.633,6.32721,1391990400,60.0
2014,2,10,1,0,707.94,710.37,705.13,710.0,14.2597312,1391994000,60.0
2014,2,10,2,0,707.11,708.75,707.11,708.75,0.22510300000000005,1391997600,120.0
2014,2,10,3,0,715.0,715.0,713.0,713.0,0.533669,1392001200,60.0
2014,2,10,4,0,713.0,713.0,712.8,713.0,1.4189322,1392004800,60.0
2014,2,10,5,0,705.966,708.5989999999998,704.346,704.346,0.74240506,1392008400,60.0
2014,2,10,6,0,707.5,707.8789999999998,707.5,707.8789999999998,2.005,1392012000,120.0
2014,2,10,7,0,705.959,706.0,705.952,706.0,1.438992,1392015600,60.0
2014,2,10,8,0,701.76,701.76,701.76,701.76,0.16,1392019200,60.0
2014,2,10,9,0,697.5,700.0,696.59,697.01,10.59846935,1392022800,60.0
2014,2,10,10,0,709.0,709.888,706.6,709.888,5.443366,1392026400,60.0
2014,2,10,11,0,709.0,710.0,707.1,709.0,13.371403,1392030000,60.0
2014,2,10,12,0,714.988,715.0,714.862,714.862,1.1740294,1392033600,60.0
2014,2,10,13,0,715.6,715.63,715.0010000000002,715.0010000000002,5.4908011,1392037200,60.0
2014,2,10,14,0,715.0,716.8,715.0,716.8,17.5883185,1392040800,60.0
2014,2,10,15,0,712.34,714.5880000000002,712.34,714.5880000000002,32.5309599,1392044400,60.0
2014,2,10,16,0,714.0,714.7869999999998,714.0,714.7869999999998,0.10896,1392048000,60.0
2014,2,10,17,0,701.1310000000002,702.3,701.002,701.13,31.4730353,1392051600,60.0
2014,2,10,18,0,702.73,702.73,701.2,701.2,15.0385786,1392055200,60.0
2014,2,10,19,0,697.1,697.1,695.01,696.0,32.36672051,1392058800,60.0
2014,2,10,20,0,609.0,614.5,594.0,599.37,223.11006586,1392062400,60.0
2014,2,10,21,0,646.002,649.99,645.0,645.002,103.41629221,1392066000,60.0
2014,2,10,22,0,622.499,623.893,619.0,623.893,18.78203,1392069600,60.0
2014,2,10,23,0,633.0,633.0,630.001,630.001,3.1279828,1392073200,60.0
2014,2,11,0,0,665.65,666.002,663.1010000000001,663.1310000000002,73.12904420000002,1392076800,60.0
2014,2,11,1,0,674.0,675.0,670.0,670.0,89.97310103,1392080400,60.0
2014,2,11,2,0,658.0,660.0,657.363,660.0,24.9367134,1392084000,60.0
2014,2,11,3,0,659.347,660.0,656.154,660.0,14.652537699999998,1392087600,60.0
2014,2,11,4,0,651.79,651.7909999999998,650.39,650.39,32.00619418,1392091200,60.0
2014,2,11,5,0,655.1,657.0,655.1,655.17,14.6102338,1392094800,60.0
2014,2,11,6,0,662.275,664.33,662.275,664.33,4.5251172,1392098400,60.0
2014,2,11,7,0,661.0089999999999,664.6510000000002,661.003,661.008,17.681890799999994,1392102000,60.0
2014,2,11,8,0,655.0,656.738,653.3,656.738,12.583542,1392105600,60.0
2014,2,11,9,0,672.005,673.898,670.0,670.0010000000002,55.5367204,1392109200,60.0
2014,2,11,10,0,671.0,672.0,671.0,671.0,1.2901298,1392112800,60.0
2014,2,11,11,0,687.587,689.0,687.587,689.0,50.4302768,1392116400,60.0
2014,2,11,12,0,695.0,696.07,691.7360000000001,696.07,22.054283,1392120000,60.0
2014,2,11,13,0,690.48,693.0,690.48,693.0,108.377121,1392123600,60.0
2014,2,11,14,0,700.9830000000002,701.0,700.9830000000002,701.0,0.1816973,1392127200,60.0
2014,2,11,15,0,691.757,691.8,690.3,690.42,17.491016000000002,1392130800,60.0
2014,2,11,16,0,693.0010000000002,695.0,692.61,694.8989999999999,3.5496894,1392134400,60.0
2014,2,11,17,0,694.75,694.75,694.75,694.75,4.43147,1392138000,60.0
2014,2,11,18,0,703.4,704.0,702.283,702.284,24.46160654,1392141600,60.0
2014,2,11,19,0,696.0,697.09,696.0,697.09,2.4335647,1392145200,60.0
2014,2,11,20,1,700.88,701.0,698.0010000000002,701.0,9.7609853,1392148860,120.0
2014,2,11,21,0,707.65,709.03,707.538,708.0,26.04614391,1392152400,60.0
2014,2,11,22,0,698.1,698.1,698.1,698.1,0.2151356,1392156000,60.0
2014,2,11,23,0,701.9889999999998,701.9889999999998,700.012,701.9889999999998,14.040767,1392159600,60.0
2014,2,12,0,0,695.3,697.0,695.1,695.1,4.5516427,1392163200,60.0
2014,2,12,1,0,681.7,681.9,681.44,681.44,27.790024,1392166800,60.0
2014,2,12,2,0,683.653,687.7389999999998,683.0210000000002,683.7,11.6258639,1392170400,60.0
2014,2,12,3,0,669.01,669.02,667.21,668.9989999999998,41.31964023,1392174000,60.0
2014,2,12,4,0,653.0,655.9989999999998,653.0,655.1,21.48670965,1392177600,60.0
2014,2,12,5,0,649.0,649.0,645.0,646.604,16.2026732,1392181200,60.0
2014,2,12,6,0,640.0,640.0,636.04,636.04,10.9017905,1392184800,60.0
2014,2,12,7,0,636.99,637.87,634.869,634.869,8.219436,1392188400,60.0
2014,2,12,8,0,656.0,658.78,655.0,658.0,33.59255895,1392192000,60.0
2014,2,12,9,0,661.002,666.466,661.0,661.002,39.835561,1392195600,60.0
2014,2,12,10,0,660.0,662.0,657.072,657.3,18.40325441,1392199200,60.0
2014,2,12,11,0,648.001,650.0,644.83,650.0,10.02291982,1392202800,60.0
2014,2,12,12,0,651.435,651.435,647.023,647.4,11.307001,1392206400,60.0
2014,2,12,13,0,658.0,659.0,657.5,657.5,7.1674342000000015,1392210000,60.0
2014,2,12,14,0,659.0,660.0,657.217,657.217,1.5328911,1392213600,60.0
2014,2,12,15,0,661.1,661.1,659.975,659.975,1.075,1392217200,60.0
2014,2,12,16,0,649.64,649.64,649.64,649.64,0.52,1392220800,60.0
2014,2,12,17,0,635.23,637.911,635.23,635.372,0.448942,1392224400,60.0
2014,2,12,18,0,643.438,644.5,643.438,643.5,3.3848061,1392228000,60.0
2014,2,12,19,0,643.8290000000002,646.398,641.283,641.283,38.861983,1392231600,60.0
2014,2,12,20,0,642.232,643.0,642.01,643.0,5.31407374,1392235200,60.0
2014,2,12,21,0,646.8,647.119,645.1,645.1,0.562861,1392238800,60.0
2014,2,12,22,0,653.0,653.5,653.0,653.5,11.478679,1392242400,60.0
2014,2,12,23,0,648.0,648.0,646.27,646.27,0.21480320000000006,1392246000,60.0
2014,2,13,0,0,647.0,647.0,645.0,647.0,0.5250948000000001,1392249600,60.0
2014,2,13,1,0,650.99,651.0,649.735,651.0,3.7413343,1392253200,60.0
2014,2,13,2,0,657.0,658.045,656.0,658.045,24.97744,1392256800,60.0
2014,2,13,3,0,653.0,653.0,652.803,652.803,7.3538869999999985,1392260400,60.0
2014,2,13,4,0,653.7230000000002,655.0,649.73,649.73,20.5730865,1392264000,60.0
2014,2,13,5,0,648.51,650.0,648.5,648.5,5.977260299999998,1392267600,60.0
2014,2,13,6,0,653.442,654.0,653.1,653.1,1.0896698,1392271200,60.0
2014,2,13,7,0,650.0,650.0,649.999,649.999,1.3744719,1392274800,60.0
2014,2,13,8,0,650.0,650.0,647.312,650.0,8.34190342,1392278400,60.0
2014,2,13,9,0,647.852,647.852,643.521,647.0,6.7107052,1392282000,60.0
2014,2,13,10,0,647.12,647.12,647.12,647.12,0.12,1392285600,60.0
2014,2,13,11,0,648.0,648.293,648.0,648.0,3.9691642,1392289200,60.0
2014,2,13,12,0,641.1,641.1,641.1,641.1,1.20641,1392292800,60.0
2014,2,13,13,0,643.0,643.0,641.0,641.0,1.354678,1392296400,120.0
2014,2,13,14,0,644.999,645.07,644.999,645.07,1.1824144,1392300000,60.0
2014,2,13,15,0,646.16,646.931,646.16,646.46,2.14799976,1392303600,120.0
2014,2,13,16,0,642.832,645.0,641.0,645.0,12.64560766,1392307200,60.0
2014,2,13,17,0,638.2330000000002,638.2330000000002,636.998,636.998,52.0697357,1392310800,60.0
2014,2,13,18,1,632.585,632.585,627.17,627.17,0.76622093,1392314460,120.0
2014,2,13,19,0,635.003,635.868,633.87,634.206,10.0086155,1392318000,60.0
2014,2,13,20,0,636.5,636.922,636.472,636.922,0.69886159,1392321600,60.0
2014,2,13,21,3,637.446,637.446,637.446,637.446,0.02,1392325380,540.0
2014,2,13,22,0,640.003,640.007,640.0,640.007,0.33148099,1392328800,60.0
2014,2,13,23,0,633.0,634.795,630.5169999999998,634.795,4.087399,1392332400,60.0
2014,2,14,0,0,633.118,633.28,633.117,633.28,1.85820423,1392336000,60.0
2014,2,14,1,0,630.0,630.0,629.999,629.999,2.42555,1392339600,60.0
2014,2,14,2,0,623.0,624.64,622.092,623.0,2.6015177000000005,1392343200,60.0
2014,2,14,3,0,615.0,617.0,613.381,615.0,74.52349415,1392346800,60.0
2014,2,14,4,0,610.0,610.0,607.8009999999998,607.8009999999998,6.84128308,1392350400,60.0
2014,2,14,5,0,586.67,587.6,585.6,587.124,24.910917,1392354000,60.0
2014,2,14,6,0,602.0,602.0,596.115,598.73,59.3724828,1392357600,60.0
2014,2,14,7,0,588.901,589.001,588.42,589.001,7.42143466,1392361200,60.0
2014,2,14,8,0,602.7080000000002,603.0,602.707,603.0,0.4176391,1392364800,60.0
2014,2,14,9,0,591.391,591.81,590.0,590.0,9.8681077,1392368400,60.0
2014,2,14,10,0,585.775,588.0,585.51,585.775,9.44277,1392372000,60.0
2014,2,14,11,0,563.493,566.0,560.0,561.0,5.95269627,1392375600,60.0
2014,2,14,12,0,550.0,550.001,545.01,545.312,49.23769413,1392379200,60.0
2014,2,14,13,0,562.15,563.3919999999998,562.0,563.3919999999998,78.9990421,1392382800,60.0
2014,2,14,14,0,584.5790000000002,585.0,581.23,582.31,26.71913478,1392386400,60.0
2014,2,14,15,0,564.999,564.999,563.55,564.899,19.174441100000006,1392390000,60.0
2014,2,14,16,4,571.0,571.0,571.0,571.0,0.01,1392393840,480.0
2014,2,14,17,0,556.2080000000002,559.0,553.387,555.499,36.4476656,1392397200,60.0
2014,2,14,18,0,563.104,565.364,560.1,565.364,35.57416802,1392400800,60.0
2014,2,14,19,0,573.888,574.995,568.071,569.215,211.15494801,1392404400,60.0
2014,2,14,20,0,583.0,583.0,580.0,581.11,12.1539523,1392408000,60.0
2014,2,14,21,0,598.7869999999998,600.0,597.0,598.0,143.86400849999995,1392411600,60.0
2014,2,14,22,0,598.0,600.0,597.504,598.001,105.04844894,1392415200,60.0
2014,2,14,23,0,610.013,613.0,609.9,609.901,68.43744818,1392418800,60.0
2014,2,15,0,0,606.001,610.0,605.007,610.0,47.40658457,1392422400,60.0
2014,2,15,1,0,640.431,641.0,638.0,640.43,36.55168610000001,1392426000,60.0
2014,2,15,2,0,652.52,652.52,650.0,650.0,61.92015428,1392429600,60.0
2014,2,15,3,0,648.998,648.999,645.174,648.999,18.9191524,1392433200,60.0
2014,2,15,4,0,645.84,646.0,645.84,646.0,0.9472365,1392436800,60.0
2014,2,15,5,0,645.0,645.0,639.576,640.0,82.1689303,1392440400,60.0
2014,2,15,6,0,628.033,630.0,626.97,628.0,10.8665914,1392444000,60.0
2014,2,15,7,0,631.056,635.0,631.056,633.894,34.95121693,1392447600,60.0
2014,2,15,8,0,646.24,649.9780000000002,645.0,645.0,5.079920400000002,1392451200,60.0
2014,2,15,9,0,643.62,646.077,643.567,643.567,34.63543374,1392454800,60.0
2014,2,15,10,0,640.776,642.043,640.776,641.806,2.9932,1392458400,60.0
2014,2,15,11,0,637.555,637.555,634.002,634.105,45.0379738,1392462000,60.0
2014,2,15,12,0,628.999,629.0,626.12,626.12,32.075732,1392465600,60.0
2014,2,15,13,0,633.655,633.656,631.198,631.198,0.578849,1392469200,60.0
2014,2,15,14,0,626.498,626.498,625.997,625.997,0.131881,1392472800,60.0
2014,2,15,15,0,638.94,638.944,634.761,638.944,13.76889442,1392476400,60.0
2014,2,15,16,0,645.644,649.686,645.0,646.788,3.8016019,1392480000,60.0
2014,2,15,17,0,632.3,636.77,632.0,632.0,0.3907898,1392483600,60.0
2014,2,15,18,0,637.0,639.0,636.247,639.0,9.25589819,1392487200,60.0
2014,2,15,19,0,640.044,646.865,640.0,640.0,98.664981,1392490800,60.0
2014,2,15,20,0,635.034,635.6419999999998,631.007,634.177,11.71677872,1392494400,60.0
2014,2,15,21,0,632.57,634.0,630.499,631.994,37.93400155,1392498000,60.0
2014,2,15,22,0,628.555,628.555,628.5,628.554,0.4142905,1392501600,60.0
2014,2,15,23,0,638.059,642.0,635.515,636.99,27.87687682,1392505200,60.0
2014,2,16,0,0,639.0,639.836,639.0,639.836,12.41405277,1392508800,60.0
2014,2,16,1,0,638.757,643.5,637.238,643.5,47.33936143,1392512400,60.0
2014,2,16,2,0,637.001,639.0,637.001,637.001,5.1697598,1392516000,60.0
2014,2,16,3,0,634.002,634.004,634.001,634.004,12.280116,1392519600,60.0
2014,2,16,4,0,640.12,640.3580000000002,640.12,640.12,1.1719995,1392523200,60.0
2014,2,16,5,0,638.0,638.0,637.89,637.89,1.6378085,1392526800,60.0
2014,2,16,6,0,637.776,637.776,637.776,637.776,1.0439873,1392530400,60.0
2014,2,16,7,0,638.001,638.996,637.811,638.99,1.0545462,1392534000,60.0
2014,2,16,8,0,639.0,639.44,639.0,639.44,2.7615366000000003,1392537600,120.0
2014,2,16,9,0,637.13,637.543,637.13,637.13,1.3373085,1392541200,180.0
2014,2,16,10,0,636.18,636.322,636.0,636.0,0.88723,1392544800,120.0
2014,2,16,11,0,640.59,641.456,640.0,641.456,29.6880918,1392548400,60.0
2014,2,16,12,0,641.828,641.828,641.32,641.828,2.307219,1392552000,60.0
2014,2,16,13,0,646.018,646.967,646.018,646.967,2.7946470000000003,1392555600,60.0
2014,2,16,14,0,638.0,638.28,637.99,637.99,3.003001,1392559200,60.0
2014,2,16,15,0,638.0,638.025,638.0,638.025,0.106058,1392562800,60.0
2014,2,16,16,0,629.8,629.8,629.799,629.8,7.7799662,1392566400,60.0
2014,2,16,17,0,622.0,622.0,621.0,621.5,3.073,1392570000,60.0
2014,2,16,18,0,625.0,626.646,623.1,623.1,40.2225245,1392573600,60.0
2014,2,16,19,0,632.06,632.06,631.441,632.0,14.586315,1392577200,60.0
2014,2,16,20,0,628.632,629.274,626.1,626.975,0.244467,1392580800,60.0
2014,2,16,21,0,624.025,624.025,621.0,621.0,46.9085576,1392584400,60.0
2014,2,16,22,0,596.111,596.111,592.025,592.025,70.94691785,1392588000,60.0
2014,2,16,23,0,607.51,612.0,606.2,608.613,39.3834029,1392591600,60.0
2014,2,17,0,0,611.0,612.0,606.35,610.0,21.702242,1392595200,60.0
2014,2,17,1,0,607.9,607.9,606.0,607.0,0.704555,1392598800,60.0
2014,2,17,2,0,603.6669999999998,606.28,603.6669999999998,606.28,2.663574,1392602400,60.0
2014,2,17,3,0,592.0,593.0,591.999,593.0,19.93512674,1392606000,60.0
2014,2,17,4,0,585.0,586.576,583.002,585.0,21.74100313,1392609600,60.0
2014,2,17,5,0,582.82,584.0,582.0,582.0,9.15474295,1392613200,60.0
2014,2,17,6,0,576.54,576.54,575.326,575.326,6.943525599999999,1392616800,60.0
2014,2,17,7,0,573.0,573.0,572.0,572.1,4.6860610000000005,1392620400,60.0
2014,2,17,8,0,578.0,584.9780000000002,577.741,577.741,36.5947317,1392624000,60.0
2014,2,17,9,0,599.601,599.601,598.001,598.001,4.8396972,1392627600,60.0
2014,2,17,10,0,602.939,603.988,601.992,602.31,17.4243695,1392631200,60.0
2014,2,17,11,0,609.474,610.99,609.11,610.99,6.9518634000000015,1392634800,60.0
2014,2,17,12,0,598.0,601.99,598.0,599.5840000000002,6.235229,1392638400,60.0
2014,2,17,13,0,604.997,604.997,603.3919999999998,604.997,7.25975752,1392642000,60.0
2014,2,17,14,0,595.994,595.994,595.2,595.2,2.618184,1392645600,60.0
2014,2,17,15,0,603.15,605.0,603.15,605.0,0.8730001000000001,1392649200,60.0
2014,2,17,16,0,605.001,605.2280000000002,605.001,605.001,1.1584,1392652800,60.0
2014,2,17,17,0,615.0,617.308,615.0,617.308,4.140333,1392656400,60.0
2014,2,17,18,0,618.99,618.99,616.8340000000002,618.96,10.9581563,1392660000,60.0
2014,2,17,19,0,607.4,607.4,606.561,606.98,2.8367792,1392663600,60.0
2014,2,17,20,0,627.1669999999998,634.711,619.11,630.804,64.31408760000001,1392667200,60.0
2014,2,17,21,0,631.79,631.8,628.0,631.788,53.6493552,1392670800,60.0
2014,2,17,22,0,640.9,643.5,640.9,641.399,23.87350581,1392674400,60.0
2014,2,17,23,0,634.498,636.299,633.0,636.299,11.855204400000002,1392678000,60.0
2014,2,18,0,0,626.132,631.997,626.0,631.997,6.1392791,1392681600,60.0
2014,2,18,1,0,627.45,629.519,627.45,629.519,52.2227134,1392685200,60.0
2014,2,18,2,0,630.15,632.543,628.2330000000002,630.15,1.3924225,1392688800,60.0
2014,2,18,3,0,623.625,623.625,623.625,623.625,0.0104,1392692400,60.0
2014,2,18,4,0,616.994,618.881,616.964,617.95,7.2991145999999985,1392696000,60.0
2014,2,18,5,0,613.28,613.5,612.0,613.5,14.8421696,1392699600,60.0
2014,2,18,6,0,613.0,615.0,612.5,615.0,3.539193,1392703200,60.0
2014,2,18,7,0,612.001,613.89,612.001,612.001,0.744954,1392706800,60.0
2014,2,18,8,0,614.4490000000002,614.5,612.51,613.89,1.457207,1392710400,60.0
2014,2,18,9,0,612.0,612.7,612.0,612.7,0.02,1392714000,60.0
2014,2,18,10,0,616.8430000000002,616.8430000000002,615.001,615.01,2.71466364,1392717600,60.0
2014,2,18,11,0,620.001,620.001,619.001,619.119,0.3312884,1392721200,60.0
2014,2,18,12,0,626.998,626.998,624.0,626.898,28.6877585,1392724800,60.0
2014,2,18,13,0,624.686,625.01,624.0,624.395,9.060505699999998,1392728400,60.0
2014,2,18,14,0,626.0,627.37,624.5,627.3,9.805999,1392732000,60.0
2014,2,18,15,0,618.5,619.499,618.5,618.5,0.8288651,1392735600,60.0
2014,2,18,16,0,620.0,621.9159999999998,620.0,620.52,9.43294887,1392739200,60.0
2014,2,18,17,0,614.2869999999998,614.86,614.0,614.0,21.9551059,1392742800,60.0
2014,2,18,18,0,617.4,617.4,616.0,616.0,8.0980493,1392746400,60.0
2014,2,18,19,0,619.997,621.0,619.5,619.5,28.1302015,1392750000,60.0
2014,2,18,20,0,617.003,617.5880000000002,617.003,617.5880000000002,2.932269,1392753600,60.0
2014,2,18,21,0,617.0,617.1,615.1,615.1,3.39105,1392757200,60.0
2014,2,18,22,0,609.553,611.438,609.0,609.0,20.617401,1392760800,60.0
2014,2,18,23,0,607.707,610.8530000000002,607.5,608.0,9.747798800000002,1392764400,60.0
2014,2,19,0,0,613.0,613.12,611.0,611.0,6.528728,1392768000,60.0
2014,2,19,1,0,605.002,606.0,604.0,604.5,22.38589571,1392771600,60.0
2014,2,19,2,0,610.0,611.9,608.501,608.501,9.469026,1392775200,60.0
2014,2,19,3,0,613.0,613.0,610.023,613.0,4.3501657,1392778800,60.0
2014,2,19,4,0,612.753,612.753,612.5,612.5,0.504046,1392782400,60.0
2014,2,19,5,0,608.22,608.22,606.0,608.22,4.600068,1392786000,120.0
2014,2,19,6,0,610.2,610.827,610.1,610.1,0.08199061,1392789600,60.0
2014,2,19,7,0,608.25,608.252,608.25,608.252,14.29157629,1392793200,60.0
2014,2,19,8,0,613.39,613.39,613.0,613.0,2.2204651,1392796800,60.0
2014,2,19,9,0,615.0,616.0,615.0,616.0,1.39414655,1392800400,60.0
2014,2,19,10,0,613.21,613.21,613.21,613.21,0.0166698,1392804000,60.0
2014,2,19,11,0,612.169,612.169,612.169,612.169,0.1076702,1392807600,60.0
2014,2,19,12,0,610.0,611.0,609.78,609.78,0.1738666,1392811200,60.0
2014,2,19,13,0,608.2,608.2,608.2,608.2,2.3459830000000004,1392814800,60.0
2014,2,19,14,0,607.9,607.9,607.9,607.9,0.02,1392818400,60.0
2014,2,19,15,0,606.01,606.01,606.01,606.01,0.399832,1392822000,120.0
2014,2,19,16,0,606.506,608.006,606.506,608.006,0.0593452,1392825600,60.0
2014,2,19,17,0,608.016,608.016,608.016,608.016,0.12,1392829200,60.0
2014,2,19,18,0,608.004,608.004,608.0,608.0,0.165114,1392832800,60.0
2014,2,19,19,0,606.1030000000002,607.0,605.01,605.01,30.5277739,1392836400,60.0
2014,2,19,20,0,608.745,608.746,608.5,608.5,5.4869998,1392840000,60.0
2014,2,19,21,0,605.0,607.0,604.896,607.0,2.5988142999999995,1392843600,60.0
2014,2,19,22,0,607.7819999999998,607.7819999999998,607.7819999999998,607.7819999999998,0.3786093,1392847200,60.0
2014,2,19,23,0,609.99,610.0,609.5,609.5,17.7721218,1392850800,60.0
2014,2,20,0,0,610.9,611.98,610.9,610.9,3.1239248,1392854400,60.0
2014,2,20,1,0,609.462,609.462,609.3,609.462,2.0405125,1392858000,60.0
2014,2,20,2,0,608.014,608.014,608.014,608.014,0.9111342,1392861600,60.0
2014,2,20,3,0,609.5,609.9,608.702,609.9,0.8855001,1392865200,60.0
2014,2,20,4,0,611.75,611.815,611.0,611.815,5.44112,1392868800,60.0
2014,2,20,5,0,612.01,614.365,612.0,612.0,1.58500003,1392872400,60.0
2014,2,20,6,0,613.0,613.2,612.75,613.2,0.8756050999999999,1392876000,60.0
2014,2,20,7,0,614.0,614.161,612.24,614.161,26.655240000000006,1392879600,60.0
2014,2,20,8,0,611.975,611.975,611.975,611.975,0.02,1392883200,60.0
2014,2,20,9,0,611.0,611.99,611.0,611.99,4.814293,1392886800,60.0
2014,2,20,10,1,613.13,613.13,613.13,613.13,0.0132,1392890460,180.0
2014,2,20,11,0,611.1,613.0,611.1,611.1,2.6902362,1392894000,120.0
2014,2,20,12,0,613.5,613.5,613.4580000000002,613.5,5.62906,1392897600,60.0
2014,2,20,13,0,615.0,615.732,613.7,615.575,2.357,1392901200,60.0
2014,2,20,14,0,608.0,613.0,607.825,608.37,5.74748108,1392904800,60.0
2014,2,20,15,0,610.88,610.88,608.0,608.0,0.71785,1392908400,60.0
2014,2,20,16,0,600.021,600.1,600.0,600.001,69.29711248,1392912000,60.0
2014,2,20,17,0,585.7,589.659,585.0,586.0,39.66676671,1392915600,60.0
2014,2,20,18,0,582.132,582.999,580.005,582.999,67.8316302,1392919200,60.0
2014,2,20,19,0,591.0,591.0,590.62,590.96,7.0796349,1392922800,60.0
2014,2,20,20,0,579.0,580.0,578.001,578.001,27.5554213,1392926400,60.0
2014,2,20,21,0,579.0,581.5,579.0,580.87,18.99918749,1392930000,60.0
2014,2,20,22,0,583.798,584.16,582.66,584.159,3.6377094,1392933600,60.0
2014,2,20,23,0,579.999,579.999,579.992,579.999,0.57028334,1392937200,60.0
2014,2,21,0,0,583.369,583.5,580.98,581.038,3.27398001,1392940800,60.0
2014,2,21,1,0,578.0,579.998,578.0,579.998,3.7957454,1392944400,60.0
2014,2,21,2,0,572.0,572.19,570.216,572.001,0.303293,1392948000,60.0
2014,2,21,3,0,562.1,563.0,561.0,563.0,5.3619402,1392951600,60.0
2014,2,21,4,0,564.811,565.406,562.34,563.0,1.4093207,1392955200,60.0
2014,2,21,5,0,565.001,565.002,565.0,565.002,7.745338900000001,1392958800,60.0
2014,2,21,6,0,563.683,563.683,561.915,563.683,2.4956835,1392962400,60.0
2014,2,21,7,0,554.5,555.0,553.0,553.95,126.33773792,1392966000,60.0
2014,2,21,8,0,553.5,553.5,553.5,553.5,2.1364635,1392969600,60.0
2014,2,21,9,0,542.685,543.049,541.0,543.049,24.27834876,1392973200,60.0
2014,2,21,10,0,522.901,530.0,522.901,525.0,52.47476785,1392976800,60.0
2014,2,21,11,0,532.0,537.498,531.0,533.0,37.3745595,1392980400,60.0
2014,2,21,12,0,531.136,532.512,528.492,530.819,18.05997624,1392984000,60.0
2014,2,21,13,0,540.01,541.989,540.01,541.989,5.96254575,1392987600,60.0
2014,2,21,14,0,530.591,531.0,529.645,530.2230000000002,26.7555,1392991200,60.0
2014,2,21,15,0,546.0840000000002,548.003,546.0840000000002,548.003,3.1440425,1392994800,60.0
2014,2,21,16,0,550.888,551.439,548.7,548.701,7.0359754,1392998400,60.0
2014,2,21,17,0,550.81,552.5,550.81,550.81,0.229395,1393002000,60.0
2014,2,21,18,0,566.22,568.5,565.0,565.0,20.16831754,1393005600,60.0
2014,2,21,19,0,569.161,569.4490000000002,567.116,569.394,38.00446664,1393009200,60.0
2014,2,21,20,0,557.35,559.997,557.0,559.997,1.611723,1393012800,60.0
2014,2,21,21,0,559.0,559.0,558.5419999999998,559.0,5.815788,1393016400,60.0
2014,2,21,22,0,568.101,570.0,567.999,570.0,2.063314,1393020000,60.0
2014,2,21,23,0,569.0,569.394,568.999,569.394,5.0446097000000005,1393023600,60.0
2014,2,22,0,0,554.001,559.7,554.0,559.0,9.2804579,1393027200,60.0
2014,2,22,1,0,556.0,556.452,553.467,555.0,30.1088144,1393030800,60.0
2014,2,22,2,0,550.73,552.0,548.1,550.3,3.9999989,1393034400,60.0
2014,2,22,3,0,545.1,547.993,542.0,542.001,64.03235728,1393038000,60.0
2014,2,22,4,0,539.01,540.999,539.01,540.457,4.309539900000001,1393041600,60.0
2014,2,22,5,0,548.698,548.987,546.0,548.752,14.41209104,1393045200,60.0
2014,2,22,6,0,554.65,554.65,553.337,553.337,1.3930483,1393048800,60.0
2014,2,22,7,0,547.0,549.998,547.0,549.998,8.5235076,1393052400,60.0
2014,2,22,8,0,553.896,554.0,553.0,553.0,3.539,1393056000,60.0
2014,2,22,9,0,557.99,557.99,555.3009999999998,555.5,2.04994903,1393059600,60.0
2014,2,22,10,0,556.9590000000002,556.9590000000002,556.8009999999998,556.8009999999998,3.7190937000000006,1393063200,60.0
2014,2,22,11,0,558.981,558.981,555.95,556.183,1.82360497,1393066800,60.0
2014,2,22,12,0,558.0,558.501,558.0,558.501,0.34573075,1393070400,60.0
2014,2,22,13,0,551.8,551.8,549.5880000000002,551.238,1.6073457,1393074000,60.0
2014,2,22,14,0,558.34,558.34,556.465,557.0,1.0409039,1393077600,60.0
2014,2,22,15,0,555.232,555.24,555.232,555.24,0.298,1393081200,60.0
2014,2,22,16,0,552.0,553.989,552.0,553.989,0.0593367,1393084800,180.0
2014,2,22,17,0,545.4,545.4,545.0,545.0,1.785966,1393088400,60.0
2014,2,22,18,0,555.0,555.0,555.0,555.0,0.79,1393092000,60.0
2014,2,22,19,0,549.999,549.999,549.999,549.999,0.04,1393095600,60.0
2014,2,22,20,0,547.42,549.399,547.3,549.399,1.558765,1393099200,60.0
2014,2,22,21,0,551.36,551.36,550.0,550.0,0.30256,1393102800,60.0
2014,2,22,22,0,553.874,553.874,552.1,553.5,2.3557,1393106400,60.0
2014,2,22,23,0,549.898,549.898,547.71,547.855,27.417793900000003,1393110000,60.0
2014,2,23,0,0,550.492,550.492,549.0,549.005,21.8854225,1393113600,60.0
2014,2,23,1,0,555.0,556.989,555.0,556.989,25.15984143,1393117200,60.0
2014,2,23,2,0,605.37,610.0,602.424,605.0,168.96057362,1393120800,60.0
2014,2,23,3,0,594.994,596.194,594.0,596.0,10.11919088,1393124400,60.0
2014,2,23,4,0,580.444,583.0,580.05,583.0,21.588037,1393128000,60.0
2014,2,23,5,0,584.538,587.43,584.538,585.0,21.28614968,1393131600,60.0
2014,2,23,6,0,589.102,590.0,589.0,590.0,1.0911784,1393135200,60.0
2014,2,23,7,0,589.006,589.011,583.127,588.993,5.15445047,1393138800,60.0
2014,2,23,8,0,585.0,585.37,585.0,585.37,1.017301,1393142400,60.0
2014,2,23,9,0,597.562,598.998,591.878,595.0,69.96998254,1393146000,60.0
2014,2,23,10,0,596.0,598.982,596.0,598.887,66.78812354,1393149600,60.0
2014,2,23,11,0,588.3,588.3,588.3,588.3,0.2117858,1393153200,60.0
2014,2,23,12,0,604.504,604.504,603.357,603.357,6.85779439,1393156800,60.0
2014,2,23,13,0,618.46,620.0,617.001,618.001,11.0241702,1393160400,60.0
2014,2,23,14,0,613.979,614.997,611.519,612.55,6.1063565,1393164000,60.0
2014,2,23,15,0,611.0,612.995,611.0,612.995,7.314804,1393167600,60.0
2014,2,23,16,0,605.0,605.0,604.113,604.113,2.3132884,1393171200,60.0
2014,2,23,17,0,617.5,617.82,617.5,617.81,8.302806799999999,1393174800,60.0
2014,2,23,18,0,616.0,619.9,615.995,617.1,43.95184741,1393178400,60.0
2014,2,23,19,0,625.202,628.0,625.001,627.999,44.9970676,1393182000,60.0
2014,2,23,20,0,617.1,618.009,616.6,617.999,14.7748256,1393185600,60.0
2014,2,23,21,0,614.062,614.062,611.009,614.0,6.3157221,1393189200,60.0
2014,2,23,22,0,610.052,612.734,610.0,612.732,6.3516315,1393192800,60.0
2014,2,23,23,0,610.01,611.045,610.01,611.045,0.3557265,1393196400,60.0
2014,2,24,0,0,611.526,614.999,610.511,614.595,37.89445842,1393200000,60.0
2014,2,24,1,0,615.543,615.543,613.6,615.543,2.1690191000000003,1393203600,60.0
2014,2,24,2,0,614.99,615.01,614.711,615.0,0.783863,1393207200,60.0
2014,2,24,3,0,613.492,613.492,612.52,613.0,2.521284,1393210800,60.0
2014,2,24,4,0,612.442,612.442,612.222,612.222,3.010003,1393214400,60.0
2014,2,24,5,0,606.0,609.874,606.0,609.409,7.13936266,1393218000,60.0
2014,2,24,6,0,600.05,601.601,598.5830000000002,598.7180000000002,13.4221691,1393221600,60.0
2014,2,24,7,0,605.0,605.0,605.0,605.0,0.0177946,1393225200,60.0
2014,2,24,8,0,603.155,603.155,603.14,603.155,20.284803600000004,1393228800,60.0
2014,2,24,9,0,598.002,600.337,597.555,598.1,5.48592,1393232400,60.0
2014,2,24,10,0,600.0,600.0,598.901,600.0,1.00951534,1393236000,60.0
2014,2,24,11,0,589.56,592.0,589.038,592.0,7.60419048,1393239600,60.0
2014,2,24,12,0,567.97,568.964,566.5,566.502,52.61721897,1393243200,60.0
2014,2,24,13,0,572.8,572.88,572.119,572.119,27.5238533,1393246800,60.0
2014,2,24,14,0,584.4169999999998,584.4169999999998,578.025,582.54,99.3959606,1393250400,60.0
2014,2,24,15,0,571.001,572.003,570.002,572.003,12.690904,1393254000,60.0
2014,2,24,16,0,561.837,564.99,561.811,561.997,1.53964835,1393257600,60.0
2014,2,24,17,0,569.58,570.0,568.021,568.401,1.550053,1393261200,60.0
2014,2,24,18,0,569.8,571.0,569.001,571.0,18.89288542,1393264800,60.0
2014,2,24,19,0,578.81,578.81,577.1,577.724,9.04442486,1393268400,60.0
2014,2,24,20,0,576.31,576.312,573.059,576.312,2.2369381,1393272000,60.0
2014,2,24,21,0,587.918,587.922,586.391,586.391,3.83058803,1393275600,60.0
2014,2,24,22,0,583.424,584.0,582.001,582.001,1.63597018,1393279200,60.0
2014,2,24,23,0,574.29,575.799,570.0,570.286,196.1720217,1393282800,60.0
2014,2,25,0,0,578.391,578.391,578.001,578.001,5.099999,1393286400,60.0
2014,2,25,1,0,577.0,577.98,577.0,577.0,3.142311,1393290000,60.0
2014,2,25,2,0,575.045,579.778,575.0,575.26,90.70952,1393293600,60.0
2014,2,25,3,0,572.78,572.78,571.0,571.0,2.211295,1393297200,60.0
2014,2,25,4,0,567.564,567.938,567.0,567.938,1.54700035,1393300800,60.0
2014,2,25,5,0,574.0,574.839,572.11,572.11,2.18372729,1393304400,60.0
2014,2,25,6,0,562.1,563.58,561.3,563.0,2.0888258,1393308000,60.0
2014,2,25,7,0,552.1,553.0,551.2,552.1,33.6529588,1393311600,60.0
2014,2,25,8,0,555.2,557.45,555.2,555.2,1.0500376,1393315200,60.0
2014,2,25,9,0,555.759,555.87,555.75,555.87,2.360577,1393318800,60.0
2014,2,25,10,0,545.31,546.0,545.31,546.0,1.7373383999999998,1393322400,60.0
2014,2,25,11,0,543.007,543.009,543.0,543.0,7.455184,1393326000,60.0
2014,2,25,12,0,538.888,539.0,536.971,536.971,30.81892822,1393329600,60.0
2014,2,25,13,0,511.4980000000001,513.43,510.017,510.101,48.1564402,1393333200,60.0
2014,2,25,14,0,485.551,490.0,481.1,490.0,348.3279879,1393336800,60.0
2014,2,25,15,0,495.5,496.696,495.0,496.69,22.29169611,1393340400,60.0
2014,2,25,16,0,466.0,466.999,463.881,466.001,59.41911014,1393344000,60.0
2014,2,25,17,0,476.0,477.0,470.81,471.0,64.67308897,1393347600,60.0
2014,2,25,18,0,483.0,484.0,481.219,482.1,47.2562788,1393351200,60.0
2014,2,25,19,0,493.98,495.501,493.98,495.005,68.6499359,1393354800,60.0
2014,2,25,20,0,506.003,509.0,506.001,508.948,32.1885448,1393358400,60.0
2014,2,25,21,0,505.0,506.975,502.653,506.966,35.00744426,1393362000,60.0
2014,2,25,22,0,495.027,495.027,494.13,495.0,10.893809,1393365600,60.0
2014,2,25,23,0,483.461,485.0,482.59,483.0,19.06062403,1393369200,60.0
2014,2,26,0,0,503.624,503.9,500.004,502.508,47.0535284,1393372800,60.0
2014,2,26,1,0,525.099,530.5,525.01,530.5,80.49129139,1393376400,60.0
2014,2,26,2,0,514.0,516.899,514.0,516.899,21.02253286,1393380000,60.0
2014,2,26,3,0,512.133,515.01,506.01,512.002,102.98313628,1393383600,60.0
2014,2,26,4,0,514.0,515.0,514.0,515.0,12.1061246,1393387200,60.0
2014,2,26,5,0,515.5509999999998,518.9780000000002,515.5509999999998,518.9780000000002,10.977711,1393390800,60.0
2014,2,26,6,0,517.001,518.5,517.001,517.24,12.37334086,1393394400,60.0
2014,2,26,7,0,517.5,517.5,517.04,517.4,7.6604922,1393398000,60.0
2014,2,26,8,0,531.009,540.0,531.009,533.001,247.83069398,1393401600,60.0
2014,2,26,9,0,534.0,536.0,533.26,535.0,28.5276764,1393405200,60.0
2014,2,26,10,0,545.0,545.3430000000002,542.2,545.0,24.58764292,1393408800,60.0
2014,2,26,11,0,553.65,555.759,553.0,555.7,59.41895723,1393412400,60.0
2014,2,26,12,0,550.0,550.0,549.073,549.073,0.7853589,1393416000,60.0
2014,2,26,13,0,548.07,549.799,548.01,549.497,3.34770058,1393419600,60.0
2014,2,26,14,0,551.0,552.999,551.0,551.0,5.762668700000001,1393423200,60.0
2014,2,26,15,0,563.0,566.0,561.78,563.488,91.90094514,1393426800,60.0
2014,2,26,16,0,583.0,585.999,576.538,583.0,86.99737457,1393430400,60.0
2014,2,26,17,0,578.799,578.799,577.77,577.77,0.379328,1393434000,60.0
2014,2,26,18,0,588.0,588.499,585.9119999999998,585.9119999999998,14.194361,1393437600,60.0
2014,2,26,19,0,570.025,571.394,568.7,568.7,11.90857658,1393441200,60.0
2014,2,26,20,0,564.795,568.528,564.215,567.153,31.7389177,1393444800,60.0
2014,2,26,21,0,565.0,566.0,565.0,565.053,4.38697362,1393448400,120.0
2014,2,26,22,0,551.0,551.0,550.0,550.999,1.922692,1393452000,60.0
2014,2,26,23,0,552.985,552.998,551.0,552.0,4.94575742,1393455600,60.0
2014,2,27,0,0,546.703,546.703,545.064,545.064,0.040247000000000005,1393459200,60.0
2014,2,27,1,0,563.24,566.001,562.112,564.3,14.3094896,1393462800,60.0
2014,2,27,2,0,569.99,570.0,568.0,568.0,58.7341545,1393466400,60.0
2014,2,27,3,0,573.101,573.101,571.1,571.1,12.19761868,1393470000,60.0
2014,2,27,4,0,569.2,570.925,569.2,569.3,75.01090667,1393473600,60.0
2014,2,27,5,0,569.0,569.1,568.502,569.1,13.6537956,1393477200,60.0
2014,2,27,6,0,564.999,565.0,563.803,564.999,33.02072783,1393480800,60.0
2014,2,27,7,0,555.511,556.999,555.51,556.999,7.8696789,1393484400,60.0
2014,2,27,8,0,573.195,573.7,571.4169999999998,572.0,15.85612986,1393488000,60.0
2014,2,27,9,0,568.0,568.0,566.52,566.6,11.09356042,1393491600,60.0
2014,2,27,10,0,575.92,579.2,574.07,574.07,61.97896039,1393495200,60.0
2014,2,27,11,0,568.66,568.66,568.133,568.133,6.329177,1393498800,60.0
2014,2,27,12,0,562.457,562.457,561.89,561.89,49.10918510000001,1393502400,60.0
2014,2,27,13,0,567.998,567.998,565.1,565.1,5.680749,1393506000,60.0
2014,2,27,14,0,567.356,569.689,567.356,569.689,3.0103732000000005,1393509600,60.0
2014,2,27,15,0,564.68,565.0,564.571,564.6,8.6092356,1393513200,60.0
2014,2,27,16,0,563.168,563.168,561.59,561.59,2.858754,1393516800,60.0
2014,2,27,17,0,555.007,555.007,553.106,553.106,6.0280914,1393520400,60.0
2014,2,27,18,0,556.8,557.1,556.8,556.8,10.32362293,1393524000,60.0
2014,2,27,19,0,551.375,553.32,550.321,550.321,30.1642884,1393527600,60.0
2014,2,27,20,0,553.987,553.987,551.0,551.0,26.8387589,1393531200,60.0
2014,2,27,21,0,552.0,554.13,551.571,552.366,4.7775723,1393534800,60.0
2014,2,27,22,0,563.88,563.88,561.35,561.35,19.0915174,1393538400,60.0
2014,2,27,23,0,562.001,565.0,562.001,565.0,18.981054800000006,1393542000,60.0
2014,2,28,0,0,571.0,572.3,569.0,569.0,56.5256166,1393545600,60.0
2014,2,28,1,0,563.57,564.984,560.151,564.225,4.8348712,1393549200,60.0
2014,2,28,2,0,564.555,564.9830000000002,563.2719999999998,563.2719999999998,2.217,1393552800,60.0
2014,2,28,3,0,561.239,561.258,560.0,560.0,11.0038,1393556400,60.0
2014,2,28,4,0,560.021,560.984,560.018,560.02,5.4039459,1393560000,60.0
2014,2,28,5,0,563.02,564.95,563.02,563.02,10.0640661,1393563600,60.0
2014,2,28,6,0,564.88,564.998,564.88,564.88,3.8570802,1393567200,60.0
2014,2,28,7,0,567.016,568.001,566.865,566.9,8.554785,1393570800,60.0
2014,2,28,8,0,566.967,568.0,566.701,568.0,3.11137632,1393574400,60.0
2014,2,28,9,0,569.0,570.104,568.65,569.999,27.40058016,1393578000,60.0
2014,2,28,10,0,566.5,566.7,566.5,566.7,0.795,1393581600,60.0
2014,2,28,11,0,569.0,571.0,569.0,571.0,27.193813,1393585200,60.0
2014,2,28,12,0,568.368,569.001,568.368,569.001,4.6337632000000015,1393588800,60.0
2014,2,28,13,0,560.0,561.5,559.43,559.43,53.6725622,1393592400,60.0
2014,2,28,14,0,558.5169999999998,558.6990000000002,557.354,558.698,0.5529999999999999,1393596000,120.0
2014,2,28,15,0,561.495,561.495,560.0,561.493,2.8160335,1393599600,60.0
2014,2,28,16,0,557.0,557.0,556.009,556.009,1.8894818,1393603200,60.0
2014,2,28,17,0,558.0,558.0,555.11,555.201,12.45462,1393606800,60.0
2014,2,28,18,41,556.22,556.22,556.02,556.02,2.2027799,1393612860,5040.0
2014,2,28,19,0,551.0,551.0,547.01,547.03,75.0731193,1393614000,60.0
2014,2,28,20,0,552.3,552.3,550.615,550.615,7.6801827,1393617600,60.0
2014,2,28,21,0,551.5,551.5,548.05,550.4630000000002,1.7933941000000002,1393621200,60.0
2014,2,28,22,0,536.5,540.0,536.5,539.0,42.78003070000001,1393624800,60.0
2014,2,28,23,0,542.0,543.0,541.0,542.0,6.200688,1393628400,60.0
2014,3,1,0,0,552.9,553.9,552.9,552.9,30.363547,1393632000,60.0
2014,3,1,1,0,549.0,549.5,548.1,548.241,4.1437258,1393635600,60.0
2014,3,1,2,0,548.1,549.88,547.998,547.998,0.2545185,1393639200,60.0
2014,3,1,3,0,555.03,555.9,554.8,555.898,23.0144501,1393642800,60.0
2014,3,1,4,0,552.0,553.77,552.0,553.77,0.8946929,1393646400,60.0
2014,3,1,5,0,549.8,550.0,548.9,549.8,6.49870317,1393650000,60.0
2014,3,1,6,0,546.85,547.054,544.111,547.054,16.337556699999997,1393653600,60.0
2014,3,1,7,0,546.001,548.19,546.001,548.19,4.255941,1393657200,60.0
2014,3,1,8,0,540.6,540.6,540.0,540.0,8.0568355,1393660800,60.0
2014,3,1,9,0,537.507,542.8290000000002,536.1,536.1,99.9237864,1393664400,60.0
2014,3,1,10,0,538.0,538.89,536.6,536.62,3.7689512,1393668000,60.0
2014,3,1,11,0,540.47,540.47,540.47,540.47,0.0103792,1393671600,60.0
2014,3,1,12,0,541.0,542.0,540.318,542.0,3.75880024,1393675200,60.0
2014,3,1,13,0,544.403,548.0,544.403,544.61,54.3197068,1393678800,60.0
2014,3,1,14,0,544.748,546.2,544.0,544.0,4.356095099999999,1393682400,60.0
2014,3,1,15,0,545.055,549.4,545.055,549.4,2.09161702,1393686000,60.0
2014,3,1,16,0,552.998,552.998,551.0,552.0,4.38763817,1393689600,60.0
2014,3,1,17,0,551.521,551.521,550.4,551.521,11.0891775,1393693200,60.0
2014,3,1,18,0,548.503,550.09,548.351,548.351,2.7287018,1393696800,60.0
2014,3,1,19,10,548.001,548.001,547.866,547.866,4.2371669,1393701000,3000.0
2014,3,1,20,0,541.5,541.5,540.1,541.5,17.298092999999998,1393704000,60.0
2014,3,1,21,0,541.401,544.799,540.271,544.749,3.4200155,1393707600,60.0
2014,3,1,22,0,544.372,544.372,543.8,544.372,0.4928557,1393711200,60.0
2014,3,1,23,0,546.1,547.7,546.1,547.7,4.2954550000000005,1393714800,60.0
2014,3,2,0,0,545.0,546.9069999999998,544.2,546.9069999999998,3.92947828,1393718400,60.0
2014,3,2,1,0,547.0,547.383,547.0,547.383,1.3140003,1393722000,60.0
2014,3,2,2,0,559.64,560.231,558.0,558.0,25.85978138,1393725600,60.0
2014,3,2,3,0,558.7,564.0,558.7,563.999,132.54720913,1393729200,60.0
2014,3,2,4,0,563.0,563.363,562.0,563.0,3.6417513,1393732800,60.0
2014,3,2,5,0,558.0,558.0,557.7,558.0,9.3382336,1393736400,60.0
2014,3,2,6,0,558.0,558.0,557.67,558.0,2.2369449,1393740000,60.0
2014,3,2,7,0,564.8530000000002,564.854,563.47,564.854,6.0691574,1393743600,60.0
2014,3,2,8,0,562.731,563.0,562.731,563.0,34.432072,1393747200,60.0
2014,3,2,9,0,560.053,562.3,560.053,562.3,1.00828402,1393750800,60.0
2014,3,2,10,0,560.0,560.0,559.21,559.89,0.225795,1393754400,60.0
2014,3,2,11,0,560.001,560.001,560.001,560.001,0.0157,1393758000,60.0
2014,3,2,12,1,557.99,557.99,557.99,557.99,0.04,1393761660,120.0
2014,3,2,13,0,555.9,555.9,555.8480000000002,555.8480000000002,1.65248264,1393765200,60.0
2014,3,2,14,0,555.999,555.999,555.999,555.999,2.266,1393768800,120.0
2014,3,2,15,0,552.977,553.002,552.76,553.002,10.27496,1393772400,60.0
2014,3,2,16,0,552.004,552.004,552.004,552.004,1.1871148,1393776000,60.0
2014,3,2,17,0,557.9730000000002,557.9780000000002,557.9730000000002,557.9780000000002,9.6227239,1393779600,60.0
2014,3,2,18,1,558.2,558.2,558.2,558.2,0.2,1393783260,120.0
2014,3,2,19,0,559.9,560.0,559.9,560.0,1.95099998,1393786800,60.0
2014,3,2,20,0,557.8,560.0,557.0,560.0,64.6491719,1393790400,120.0
2014,3,2,21,0,557.0,557.0,557.0,557.0,0.949914,1393794000,60.0
2014,3,2,22,0,556.7090000000002,556.715,555.993,555.993,2.0402487,1393797600,60.0
2014,3,2,23,0,555.6,556.0,555.6,556.0,14.8037084,1393801200,60.0
2014,3,3,0,0,554.8,554.8,553.0,554.8,0.31372298,1393804800,60.0
2014,3,3,1,0,553.521,554.98,553.52,553.521,3.18576,1393808400,60.0
2014,3,3,2,0,554.02,554.02,554.02,554.02,1.0251709,1393812000,60.0
2014,3,3,3,0,551.87,551.87,550.5,550.5,3.3906345,1393815600,60.0
2014,3,3,4,0,550.7,550.75,550.236,550.236,9.090303,1393819200,60.0
2014,3,3,5,0,552.0,552.0,550.21,550.21,7.552327,1393822800,60.0
2014,3,3,6,0,546.62,547.0,546.111,546.111,24.4851438,1393826400,60.0
2014,3,3,7,0,550.6,550.6,550.0980000000002,550.0980000000002,1.677705,1393830000,60.0
2014,3,3,8,0,547.851,547.851,547.1519999999998,547.443,7.084021400000001,1393833600,120.0
2014,3,3,9,0,554.003,557.444,554.001,555.0,25.48931965,1393837200,60.0
2014,3,3,10,0,556.715,557.0,556.715,557.0,10.3227938,1393840800,60.0
2014,3,3,11,0,553.729,555.405,553.729,555.405,23.077496300000004,1393844400,60.0
2014,3,3,12,0,555.62,555.62,555.62,555.62,0.03002546,1393848000,60.0
2014,3,3,13,0,562.5,564.498,562.362,564.0,15.44363287,1393851600,60.0
2014,3,3,14,0,568.0,568.7330000000002,566.2040000000002,566.2040000000002,2.26861206,1393855200,60.0
2014,3,3,15,0,560.23,562.0,558.6,559.627,6.134917400000001,1393858800,60.0
2014,3,3,16,0,564.0,564.0,561.0,564.0,1.7891185,1393862400,60.0
2014,3,3,17,0,567.896,568.888,565.775,566.6,4.75357004,1393866000,60.0
2014,3,3,18,0,573.0,574.299,570.001,570.03,51.08057412,1393869600,60.0
2014,3,3,19,0,583.6,588.999,583.011,588.999,103.02635448,1393873200,60.0
2014,3,3,20,0,572.3,573.95,572.3,573.95,3.3136980000000005,1393876800,60.0
2014,3,3,21,0,579.9,580.0,579.6,580.0,19.8563917,1393880400,60.0
2014,3,3,22,0,577.9,579.0,577.9,579.0,0.0438679,1393884000,60.0
2014,3,3,23,0,577.001,578.677,576.403,578.5,2.67001007,1393887600,60.0
2014,3,4,0,0,577.438,577.5,577.0,577.5,9.81695653,1393891200,60.0
2014,3,4,1,0,600.02,602.0,598.231,600.0,49.6551788,1393894800,60.0
2014,3,4,2,0,606.0,607.0,606.0,606.609,6.128007900000001,1393898400,60.0
2014,3,4,3,0,687.0,687.0,641.001,685.0,401.26627702,1393902000,60.0
2014,3,4,4,0,659.0,660.4,657.6519999999998,658.0,9.67545014,1393905600,60.0
2014,3,4,5,0,644.2,644.2,643.0,643.01,21.3236,1393909200,60.0
2014,3,4,6,0,647.5,648.0,647.5,648.0,4.7345791,1393912800,60.0
2014,3,4,7,0,645.0,645.0,641.427,641.427,3.2012138,1393916400,60.0
2014,3,4,8,0,649.8,649.8,647.3009999999998,648.048,4.54167875,1393920000,60.0
2014,3,4,9,0,644.021,644.021,643.3,644.0,5.324498,1393923600,60.0
2014,3,4,10,0,651.625,655.9,651.625,654.764,19.23578683,1393927200,60.0
2014,3,4,11,0,652.38,653.0,652.38,653.0,6.6736225000000005,1393930800,60.0
2014,3,4,12,0,662.3989999999999,662.3989999999999,662.3989999999999,662.3989999999999,5.38371,1393934400,60.0
2014,3,4,13,0,653.0,653.545,653.0,653.0,1.16288233,1393938000,60.0
2014,3,4,14,0,646.2,647.99,644.0,644.0,27.6586787,1393941600,60.0
2014,3,4,15,0,643.0,643.019,642.411,642.411,3.0884118,1393945200,60.0
2014,3,4,16,0,644.0,646.499,643.503,643.503,2.7492,1393948800,60.0
2014,3,4,17,0,650.705,653.49,650.7040000000002,651.003,0.9126384,1393952400,60.0
2014,3,4,18,0,663.0,663.043,660.0039999999998,660.5,72.48657894,1393956000,60.0
2014,3,4,19,0,672.0,679.998,670.5,671.582,155.25958534,1393959600,60.0
2014,3,4,20,0,678.1,678.1,677.503,678.1,6.3770009000000005,1393963200,60.0
2014,3,4,21,0,682.0,683.9989999999998,681.303,683.722,18.92614943,1393966800,60.0
2014,3,4,22,0,679.85,680.0,679.0,679.0,2.2314577,1393970400,60.0
2014,3,4,23,0,695.0,695.383,690.0010000000002,692.123,46.78398471,1393974000,60.0
2014,3,5,0,0,695.0,695.5,695.0,695.5,28.05013058,1393977600,60.0
2014,3,5,1,0,687.9989999999998,691.805,686.05,689.1139999999998,147.30451735,1393981200,60.0
2014,3,5,2,0,661.0,662.0,661.0,661.102,47.17416757,1393984800,60.0
2014,3,5,3,0,664.3530000000002,666.6,664.0360000000002,666.6,16.0707516,1393988400,60.0
2014,3,5,4,0,668.6,668.9789999999998,668.6,668.9789999999998,0.1103676,1393992000,60.0
2014,3,5,5,0,652.0,653.77,650.0,653.13,76.0681545,1393995600,60.0
2014,3,5,6,0,657.0,658.0,654.266,657.831,7.03471728,1393999200,60.0
2014,3,5,7,0,650.0,650.639,649.0,649.02,4.75096662,1394002800,60.0
2014,3,5,8,0,657.2589999999999,658.0,657.2589999999999,658.0,3.0078985,1394006400,60.0
2014,3,5,9,0,656.6,656.6,656.5,656.5,3.3156679,1394010000,60.0
2014,3,5,10,0,666.6560000000002,666.66,666.59,666.654,0.2995093,1394013600,60.0
2014,3,5,11,0,650.122,653.0,650.114,653.0,15.0269411,1394017200,60.0
2014,3,5,12,0,651.6,651.6,650.011,650.011,12.9507775,1394020800,60.0
2014,3,5,13,0,654.554,655.1569999999998,652.543,654.0,5.559219799999998,1394024400,60.0
2014,3,5,14,0,654.37,656.89,654.37,654.632,1.5001,1394028000,60.0
2014,3,5,15,0,651.012,651.012,648.998,648.998,17.76625,1394031600,60.0
2014,3,5,16,0,649.51,650.999,649.5,649.5,21.4661689,1394035200,60.0
2014,3,5,17,0,643.3009999999998,643.3009999999998,643.23,643.29,11.59293261,1394038800,60.0
2014,3,5,18,0,635.55,635.55,635.202,635.202,13.4414823,1394042400,60.0
2014,3,5,19,0,645.5,648.2,645.5,648.0,19.06953312,1394046000,60.0
2014,3,5,20,0,647.064,647.911,646.325,647.911,4.70743981,1394049600,60.0
2014,3,5,21,0,644.6669999999998,644.6669999999998,641.3480000000002,641.3480000000002,7.5053883,1394053200,60.0
2014,3,5,22,0,642.825,643.15,642.012,643.15,2.83311532,1394056800,60.0
2014,3,5,23,0,644.99,644.99,644.0,644.0,0.09365566,1394060400,60.0
2014,3,6,0,0,648.0,649.9,647.2909999999998,648.0,7.263367,1394064000,60.0
2014,3,6,1,0,639.92,639.956,638.18,639.918,4.960277400000002,1394067600,60.0
2014,3,6,2,0,643.034,643.034,643.033,643.033,11.607693800000002,1394071200,60.0
2014,3,6,3,0,649.0,649.0,647.6,647.6,21.7318383,1394074800,60.0
2014,3,6,4,0,644.01,644.988,644.0,644.988,6.636486,1394078400,60.0
2014,3,6,5,0,644.999,644.999,641.44,641.44,3.64458425,1394082000,60.0
2014,3,6,6,0,647.3330000000002,648.0,647.3330000000002,648.0,1.4718688999999998,1394085600,60.0
2014,3,6,7,0,649.98,651.5,648.018,650.613,12.04265234,1394089200,60.0
2014,3,6,8,0,651.773,651.799,649.125,651.719,7.89717959,1394092800,60.0
2014,3,6,9,0,654.999,654.999,653.154,654.999,1.943,1394096400,120.0
2014,3,6,10,0,654.099,654.099,653.064,653.064,0.1505136,1394100000,60.0
2014,3,6,11,3,651.054,651.054,651.054,651.054,0.017656799999999997,1394103780,240.0
2014,3,6,12,0,657.7739999999999,657.7739999999999,656.0,657.7739999999999,15.5066254,1394107200,60.0
2014,3,6,13,0,652.0,653.15,651.2959999999998,651.2959999999998,2.4709115,1394110800,60.0
2014,3,6,14,0,652.43,652.43,652.43,652.43,0.47,1394114400,60.0
2014,3,6,15,0,652.6990000000002,652.6990000000002,650.37,652.694,0.33957217,1394118000,60.0
2014,3,6,16,0,650.011,651.999,650.01,651.999,1.83783151,1394121600,60.0
2014,3,6,17,0,650.0,650.649,649.5,649.5,13.6547425,1394125200,60.0
2014,3,6,18,0,648.0,648.0,645.0,645.0,0.27828270000000005,1394128800,60.0
2014,3,6,19,0,643.2,645.0,643.2,643.202,6.8623339,1394132400,60.0
2014,3,6,20,0,650.696,654.899,650.696,654.899,60.28699147,1394136000,60.0
2014,3,6,21,0,645.419,645.419,644.002,645.419,1.3919993,1394139600,60.0
2014,3,6,22,0,646.2,647.0,646.0,646.0,0.2867011,1394143200,60.0
2014,3,6,23,0,645.1,647.887,645.1,647.887,0.0267342,1394146800,60.0
2014,3,7,0,0,639.0,639.928,636.036,639.928,19.74110452,1394150400,60.0
2014,3,7,1,0,641.625,642.72,640.1,642.72,3.8538255,1394154000,60.0
2014,3,7,2,0,645.4,645.4,643.1,643.1,0.7479998000000001,1394157600,60.0
2014,3,7,3,0,644.7,644.7,642.0219999999998,642.0219999999998,5.4006862999999985,1394161200,60.0
2014,3,7,4,0,638.3,640.0,638.151,638.151,1.47547,1394164800,60.0
2014,3,7,5,0,642.212,642.2130000000002,642.1030000000002,642.2130000000002,2.919657,1394168400,60.0
2014,3,7,6,0,643.1,646.0,643.099,646.0,13.0517289,1394172000,60.0
2014,3,7,7,0,646.0,646.49,644.0,646.49,2.7620158,1394175600,60.0
2014,3,7,8,0,645.725,645.725,645.725,645.725,0.0154691,1394179200,60.0
2014,3,7,9,0,648.0,648.0,647.998,648.0,0.2466558,1394182800,60.0
2014,3,7,10,0,643.2,644.999,643.11,644.999,1.9247756,1394186400,60.0
2014,3,7,11,0,646.87,646.87,646.87,646.87,0.4252797,1394190000,60.0
2014,3,7,12,1,646.818,646.818,646.818,646.818,1.80415691,1394193660,120.0
2014,3,7,13,0,642.26,642.26,642.104,642.104,8.139573,1394197200,60.0
2014,3,7,14,0,641.5,644.484,641.5,644.484,1.7010008,1394200800,60.0
2014,3,7,15,0,644.989,644.989,642.4,642.4,1.4723708999999998,1394204400,60.0
2014,3,7,16,0,642.0219999999998,642.0219999999998,642.0219999999998,642.0219999999998,0.0655623,1394208000,120.0
2014,3,7,17,0,642.01,643.987,642.01,643.488,0.2254382,1394211600,120.0
2014,3,7,18,0,639.169,639.169,637.0,637.02,36.67878392,1394215200,60.0
2014,3,7,19,0,635.515,638.0,635.1,635.114,8.3588098,1394218800,60.0
2014,3,7,20,0,633.01,633.01,633.001,633.01,4.2682039000000005,1394222400,60.0
2014,3,7,21,0,623.43,625.115,623.002,625.0,15.26224854,1394226000,60.0
2014,3,7,22,0,626.0,628.0,626.0,628.0,0.9685622,1394229600,60.0
2014,3,7,23,0,630.0,630.0,629.999,629.999,0.978,1394233200,60.0
2014,3,8,0,0,624.1,624.119,624.1,624.1,2.637536,1394236800,60.0
2014,3,8,1,0,625.0,625.0,623.0,624.8,0.2596582000000001,1394240400,60.0
2014,3,8,2,0,618.6,619.99,618.6,618.72,9.4690939,1394244000,60.0
2014,3,8,3,0,607.5,608.0,606.0,607.5,24.36209123,1394247600,60.0
2014,3,8,4,0,612.8,615.739,612.8,615.739,28.5219309,1394251200,60.0
2014,3,8,5,0,621.38,621.799,620.0,620.0,24.2105991,1394254800,60.0
2014,3,8,6,0,623.327,623.937,623.327,623.327,1.3449033,1394258400,60.0
2014,3,8,7,0,620.0,621.0,619.0,620.001,4.033503,1394262000,60.0
2014,3,8,8,0,616.94,616.94,616.72,616.72,3.3041784,1394265600,60.0
2014,3,8,9,0,619.72,619.72,619.719,619.719,0.112378,1394269200,60.0
2014,3,8,10,0,619.237,619.237,619.0,619.0,7.460461500000001,1394272800,60.0
2014,3,8,11,0,626.001,626.001,625.7909999999998,625.7909999999998,8.2074192,1394276400,60.0
2014,3,8,12,0,627.99,627.99,627.99,627.99,0.4270000000000001,1394280000,60.0
2014,3,8,13,0,604.899,607.0,604.0,605.0,57.47661160000001,1394283600,60.0
2014,3,8,14,0,605.0,606.099,603.386,605.0,1.89874278,1394287200,60.0
2014,3,8,15,0,601.502,605.0,601.502,605.0,7.346247999999999,1394290800,60.0
2014,3,8,16,0,617.307,621.914,617.306,617.377,12.5527961,1394294400,60.0
2014,3,8,17,0,619.99,619.999,619.99,619.999,1.14354104,1394298000,60.0
2014,3,8,18,0,612.41,612.5,612.41,612.5,2.9880168,1394301600,60.0
2014,3,8,19,0,620.5,623.082,620.5,622.482,3.50084521,1394305200,60.0
2014,3,8,20,0,615.312,617.9,615.312,617.9,1.9869843,1394308800,60.0
2014,3,8,21,0,611.373,614.9,611.203,613.52,0.4233852,1394312400,60.0
2014,3,8,22,0,609.9,609.9,609.9,609.9,0.0752,1394316000,60.0
2014,3,8,23,0,609.0,611.876,608.0,608.0,20.66154395,1394319600,60.0
2014,3,9,0,0,613.001,614.0,613.0,613.0,2.9156529,1394323200,60.0
2014,3,9,1,0,605.002,605.003,605.002,605.002,0.1532186,1394326800,60.0
2014,3,9,2,0,601.1,602.008,600.001,600.001,21.47875984,1394330400,60.0
2014,3,9,3,0,601.001,602.98,601.0,601.0,3.803156,1394334000,60.0
2014,3,9,4,0,605.0,605.98,605.0,605.98,0.7936637,1394337600,60.0
2014,3,9,5,0,601.996,602.0,601.996,602.0,0.90045141,1394341200,60.0
2014,3,9,6,0,607.88,607.885,606.0169999999998,606.0169999999998,3.4590087999999994,1394344800,60.0
2014,3,9,7,0,606.6,607.2130000000002,606.6,607.2130000000002,2.19850062,1394348400,60.0
2014,3,9,8,0,610.7909999999998,612.0,610.069,612.0,0.41829446,1394352000,60.0
2014,3,9,9,0,609.97,609.97,609.0,609.97,1.2444346000000002,1394355600,60.0
2014,3,9,10,0,607.498,609.0,606.182,609.0,2.0401336,1394359200,120.0
2014,3,9,11,0,607.811,609.48,607.811,609.48,0.0993294,1394362800,60.0
2014,3,9,12,0,609.0,611.315,607.82,607.82,19.8729348,1394366400,60.0
2014,3,9,13,0,609.339,611.997,609.178,611.997,5.574975599999998,1394370000,180.0
2014,3,9,14,0,610.0,610.0,607.001,607.001,0.11,1394373600,60.0
2014,3,9,15,0,609.804,609.804,608.335,608.335,0.73054264,1394377200,60.0
2014,3,9,16,0,610.73,610.73,610.0,610.0,0.2645223,1394380800,60.0
2014,3,9,17,0,614.0,615.56,614.0,615.56,2.9496727000000003,1394384400,60.0
2014,3,9,18,0,620.1,622.106,620.1,620.239,1.3318934999999998,1394388000,60.0
2014,3,9,19,0,617.74,619.0,617.74,619.0,11.45461423,1394391600,60.0
2014,3,9,20,0,615.0,618.999,615.0,618.999,35.5579635,1394395200,60.0
2014,3,9,21,0,617.82,618.6,617.82,618.6,0.7764533,1394398800,60.0
2014,3,9,22,0,630.0,635.0,630.0,635.0,38.8782762,1394402400,60.0
2014,3,9,23,0,631.707,633.0,630.352,632.0,4.455531400000001,1394406000,60.0
2014,3,10,0,0,630.5,630.52,628.7,628.7,13.04944829,1394409600,60.0
2014,3,10,1,0,630.25,633.499,630.0,633.299,3.13937099,1394413200,60.0
2014,3,10,2,0,627.66,630.0,627.66,630.0,0.5815016,1394416800,60.0
2014,3,10,3,0,627.499,627.899,627.498,627.899,1.0377826,1394420400,60.0
2014,3,10,4,0,631.0,633.934,628.7080000000002,628.7180000000002,23.6660629,1394424000,60.0
2014,3,10,5,0,634.997,635.0,633.095,634.0,0.99933525,1394427600,60.0
2014,3,10,6,0,632.139,632.99,632.139,632.99,22.59900742,1394431200,60.0
2014,3,10,7,0,632.009,632.5,632.009,632.5,0.2935073,1394434800,60.0
2014,3,10,8,0,633.293,633.73,632.211,633.6990000000002,3.29009,1394438400,60.0
2014,3,10,9,0,627.024,630.496,627.024,630.496,9.9024534,1394442000,60.0
2014,3,10,10,0,630.0,630.0,630.0,630.0,0.31517540000000005,1394445600,60.0
2014,3,10,11,0,635.461,637.45,635.0,635.461,0.3391333,1394449200,60.0
2014,3,10,12,0,637.9,638.0,636.1,638.0,2.98353494,1394452800,60.0
2014,3,10,13,0,633.18,633.18,633.16,633.16,0.22705871,1394456400,60.0
2014,3,10,14,1,635.1,635.1,635.1,635.1,1.92142,1394460060,120.0
2014,3,10,15,0,635.9,635.9,635.891,635.891,0.1254855,1394463600,60.0
2014,3,10,16,0,641.01,641.5,640.999,640.999,2.8808218,1394467200,60.0
2014,3,10,17,0,638.0,638.0,638.0,638.0,0.8521062,1394470800,60.0
2014,3,10,18,0,635.05,637.0,635.0459999999998,637.0,0.08016315,1394474400,60.0
2014,3,10,19,0,628.6080000000002,630.63,628.6080000000002,630.0,1.6523,1394478000,60.0
2014,3,10,20,0,627.99,627.99,627.99,627.99,4.5432084,1394481600,60.0
2014,3,10,21,0,625.0,625.0,624.03,624.03,5.4819577000000015,1394485200,60.0
2014,3,10,22,0,618.8,618.8,618.1,618.1,11.89604686,1394488800,60.0
2014,3,10,23,0,619.996,620.0,617.011,617.011,15.6313733,1394492400,60.0
2014,3,11,0,0,620.5,621.2,618.201,621.2,23.47283345,1394496000,60.0
2014,3,11,1,0,618.725,619.999,618.2,619.965,4.71949645,1394499600,60.0
2014,3,11,2,0,623.001,623.001,623.0,623.0,32.804413800000006,1394503200,60.0
2014,3,11,3,0,619.991,619.991,618.638,618.638,2.324004,1394506800,60.0
2014,3,11,4,0,616.5,617.65,616.0,616.0,1.7375981,1394510400,60.0
2014,3,11,5,0,613.2090000000002,615.0,613.2090000000002,615.0,13.99803684,1394514000,60.0
2014,3,11,6,0,613.601,613.601,613.107,613.601,3.5789121,1394517600,60.0
2014,3,11,7,0,613.6,615.001,613.6,615.001,0.4026285,1394521200,60.0
2014,3,11,8,0,623.47,624.1,623.47,624.1,3.88100205,1394524800,60.0
2014,3,11,9,0,623.304,623.305,622.6,623.305,4.6033464,1394528400,60.0
2014,3,11,10,0,622.184,623.368,622.184,622.775,1.67,1394532000,60.0
2014,3,11,11,0,623.77,624.9,622.1,623.524,10.28829838,1394535600,60.0
2014,3,11,12,0,625.0,625.0,622.837,622.837,11.560965800000002,1394539200,60.0
2014,3,11,13,0,623.31,623.31,623.31,623.31,0.21199,1394542800,60.0
2014,3,11,14,0,620.0,620.6,619.405,619.9,10.15924304,1394546400,120.0
2014,3,11,15,0,622.683,622.683,620.3,620.3,1.6353743,1394550000,60.0
2014,3,11,16,0,620.89,620.89,620.89,620.89,0.1239636,1394553600,60.0
2014,3,11,17,0,618.84,619.9,618.612,618.612,1.2170989,1394557200,60.0
2014,3,11,18,0,627.543,627.9,627.543,627.544,1.67065358,1394560800,60.0
2014,3,11,19,0,627.0,628.332,627.0,627.0,10.99113302,1394564400,120.0
2014,3,11,20,0,627.0,627.0,625.0,627.0,0.7407710999999999,1394568000,60.0
2014,3,11,21,0,625.0,625.0,625.0,625.0,0.7425788000000001,1394571600,60.0
2014,3,11,22,0,626.995,626.995,626.29,626.995,0.1867179,1394575200,60.0
2014,3,11,23,0,621.49,621.49,620.5409999999998,620.5409999999998,8.0371855,1394578800,60.0
2014,3,12,0,0,619.0,619.51,619.0,619.0,1.1653724,1394582400,60.0
2014,3,12,1,0,618.02,619.9490000000002,618.02,619.9490000000002,1.3541013000000002,1394586000,60.0
2014,3,12,2,0,617.399,617.399,617.399,617.399,0.999,1394589600,60.0
2014,3,12,3,0,619.7,620.0,619.0,619.0,43.1662254,1394593200,60.0
2014,3,12,4,0,620.001,621.2,620.0,621.1990000000002,6.6816328999999985,1394596800,60.0
2014,3,12,5,0,623.4490000000002,623.4490000000002,623.4490000000002,623.4490000000002,0.328199,1394600400,60.0
2014,3,12,6,1,622.0,622.0,622.0,622.0,1.1284013000000002,1394604060,120.0
2014,3,12,7,0,626.0,628.5,626.0,628.499,9.9480505,1394607600,60.0
2014,3,12,8,0,628.8,628.8,628.8,628.8,0.01,1394611200,60.0
2014,3,12,9,0,626.002,626.005,626.002,626.005,0.52943959,1394614800,60.0
2014,3,12,10,0,627.5,627.5,624.752,624.752,1.955557,1394618400,60.0
2014,3,12,11,0,632.5,634.6990000000002,632.5,634.2,1.50975954,1394622000,60.0
2014,3,12,12,0,633.168,634.999,633.168,634.999,4.90256239,1394625600,60.0
2014,3,12,13,0,628.997,628.999,628.997,628.997,0.394259,1394629200,60.0
2014,3,12,14,0,630.24,630.24,630.24,630.24,0.055,1394632800,60.0
2014,3,12,15,0,632.0,632.389,629.475,629.475,5.566424400000002,1394636400,60.0
2014,3,12,16,0,629.5,629.79,629.5,629.79,0.1813317,1394640000,60.0
2014,3,12,17,0,628.5269999999998,628.645,628.5269999999998,628.645,0.10000002,1394643600,60.0
2014,3,12,18,0,626.0,627.2769999999998,626.0,627.2769999999998,1.10000022,1394647200,60.0
2014,3,12,19,0,623.1,624.0,623.0,624.0,24.7210432,1394650800,60.0
2014,3,12,20,0,628.7080000000002,628.809,628.7080000000002,628.809,23.17922,1394654400,60.0
2014,3,12,21,0,625.955,627.842,625.955,627.842,6.271411,1394658000,60.0
2014,3,12,22,0,627.13,628.0,627.13,627.13,10.481230300000002,1394661600,60.0
2014,3,12,23,0,626.031,627.998,626.0,626.0,1.93139,1394665200,60.0
2014,3,13,0,0,629.1519999999998,629.159,628.001,628.001,1.52209727,1394668800,60.0
2014,3,13,1,0,630.0,630.0,630.0,630.0,0.68521402,1394672400,60.0
2014,3,13,2,0,628.32,629.999,628.32,629.999,0.15676389999999998,1394676000,60.0
2014,3,13,3,0,631.2,631.4,631.2,631.4,0.0483168,1394679600,60.0
2014,3,13,4,0,629.0,629.0,629.0,629.0,0.012511,1394683200,60.0
2014,3,13,5,0,632.12,632.197,632.001,632.001,24.7422224,1394686800,60.0
2014,3,13,6,0,627.6,627.6,627.511,627.512,3.4335871,1394690400,60.0
2014,3,13,7,0,626.002,626.314,626.002,626.313,9.2733565,1394694000,60.0
2014,3,13,8,0,627.88,627.98,626.0,626.0,4.351938099999999,1394697600,60.0
2014,3,13,9,0,628.445,628.9,628.445,628.747,25.10783826,1394701200,60.0
2014,3,13,10,0,626.698,626.698,626.698,626.698,0.214269,1394704800,60.0
2014,3,13,11,0,627.979,627.979,625.601,625.601,0.385,1394708400,60.0
2014,3,13,12,0,626.66,627.78,626.66,627.78,0.40843795,1394712000,60.0
2014,3,13,13,0,626.0,626.0,626.0,626.0,0.991,1394715600,60.0
2014,3,13,14,0,625.0,625.0,625.0,625.0,0.0935665,1394719200,60.0
2014,3,13,15,0,627.0,627.0,625.0,625.1,5.4551903,1394722800,60.0
2014,3,13,16,0,628.0,628.0,627.1,627.1,2.45572838,1394726400,60.0
2014,3,13,17,0,628.001,629.0,628.001,629.0,8.396964599999999,1394730000,60.0
2014,3,13,18,0,632.189,633.004,632.189,632.7,6.6284325,1394733600,60.0
2014,3,13,19,0,632.0,632.49,632.0,632.49,3.992968100000001,1394737200,60.0
2014,3,13,20,0,629.999,629.999,629.999,629.999,3.0675124,1394740800,60.0
2014,3,13,21,0,632.686,632.686,632.686,632.686,0.015797799999999997,1394744400,60.0
2014,3,13,22,0,632.52,632.52,630.0,630.0,55.2448302,1394748000,60.0
2014,3,13,23,0,629.45,630.0,629.45,629.452,9.8869132,1394751600,60.0
2014,3,14,0,0,629.0,629.899,628.66,629.899,2.6694143,1394755200,60.0
2014,3,14,1,0,628.3330000000002,628.9,626.002,626.002,11.1183984,1394758800,60.0
2014,3,14,2,0,628.3380000000002,629.999,628.3380000000002,629.999,2.7744957,1394762400,120.0
2014,3,14,3,0,630.0,630.0,629.9,630.0,0.365873,1394766000,60.0
2014,3,14,4,0,629.75,629.75,629.75,629.75,0.0158793,1394769600,60.0
2014,3,14,5,0,630.0,630.0,629.9,629.9,1.076487,1394773200,120.0
2014,3,14,6,0,629.989,629.99,629.989,629.99,0.4209489000000001,1394776800,60.0
2014,3,14,7,0,629.999,630.0,629.999,630.0,6.159004,1394780400,60.0
2014,3,14,8,0,628.5,628.5,628.452,628.452,3.55962578,1394784000,60.0
2014,3,14,9,0,629.75,629.75,629.75,629.75,0.0158793,1394787600,60.0
2014,3,14,10,0,626.995,629.935,626.1,626.321,34.7314284,1394791200,60.0
2014,3,14,11,0,627.222,627.222,627.12,627.123,7.047219,1394794800,60.0
2014,3,14,12,0,629.11,629.11,628.1,628.3009999999998,3.5127010000000003,1394798400,60.0
2014,3,14,13,0,627.601,627.601,627.1,627.1,1.8650213,1394802000,60.0
2014,3,14,14,0,628.0,628.0,628.0,628.0,0.342069,1394805600,60.0
2014,3,14,15,0,623.994,623.994,623.6,623.6,7.91812533,1394809200,60.0
2014,3,14,16,0,624.46,624.46,622.7,622.9,0.434338,1394812800,60.0
2014,3,14,17,0,625.1,627.325,625.1,625.1,3.93456728,1394816400,60.0
2014,3,14,18,0,623.644,623.644,623.644,623.644,1.169,1394820000,60.0
2014,3,14,19,0,622.005,622.3009999999998,622.002,622.004,7.1354598,1394823600,60.0
2014,3,14,20,0,624.0,624.0,624.0,624.0,0.18,1394827200,60.0
2014,3,14,21,0,621.3,621.3,621.3,621.3,3.324984,1394830800,60.0
2014,3,14,22,0,620.6,620.8,620.51,620.8,4.0644404000000005,1394834400,60.0
2014,3,14,23,0,624.0,624.5980000000002,624.0,624.5980000000002,0.0260256,1394838000,60.0
2014,3,15,0,0,623.8,623.8,621.035,621.035,1.632104,1394841600,120.0
2014,3,15,1,0,625.0,625.188,625.0,625.0,0.914,1394845200,60.0
2014,3,15,2,0,624.002,625.98,624.001,625.98,0.8158681,1394848800,60.0
2014,3,15,3,0,622.403,623.0,622.403,623.0,3.7852552,1394852400,60.0
2014,3,15,4,0,625.3969999999998,625.78,625.3969999999998,625.78,0.046656300000000005,1394856000,60.0
2014,3,15,5,0,622.225,625.89,622.225,625.89,1.4822635,1394859600,60.0
2014,3,15,6,0,625.0,625.0,625.0,625.0,0.094,1394863200,60.0
2014,3,15,7,0,624.0,624.0,624.0,624.0,0.0570942,1394866800,60.0
2014,3,15,8,0,623.9,623.9,623.9,623.9,0.075,1394870400,60.0
2014,3,15,9,0,622.089,622.089,622.089,622.089,0.0545582,1394874000,60.0
2014,3,15,10,0,620.519,623.836,620.519,620.7,2.0374235,1394877600,120.0
2014,3,15,11,0,621.601,623.499,621.601,623.499,0.114,1394881200,60.0
2014,3,15,12,1,622.2,622.3,622.2,622.3,2.2797767,1394884860,120.0
2014,3,15,13,0,624.995,624.995,624.995,624.995,7.718004,1394888400,60.0
2014,3,15,14,0,624.0,624.0,624.0,624.0,0.227,1394892000,120.0
2014,3,15,15,1,622.494,622.494,622.494,622.494,0.01,1394895660,120.0
2014,3,15,16,0,624.831,624.868,624.831,624.868,0.5769994,1394899200,120.0
2014,3,15,17,0,625.0,625.038,625.0,625.038,0.0499976,1394902800,60.0
2014,3,15,18,0,623.75,625.25,623.6,623.6,0.58931608,1394906400,60.0
2014,3,15,19,0,622.455,625.3,622.455,625.3,0.7884,1394910000,120.0
2014,3,15,20,0,623.715,623.715,623.1,623.1,0.03280931,1394913600,180.0
2014,3,15,21,0,622.501,622.501,622.5,622.5,3.0991954,1394917200,60.0
2014,3,15,22,0,624.0,624.0,624.0,624.0,1.21,1394920800,60.0
2014,3,15,23,0,626.191,626.799,626.191,626.69,1.58641312,1394924400,120.0
2014,3,16,0,0,625.6,626.0,625.476,625.476,7.217,1394928000,60.0
2014,3,16,1,0,625.4,626.644,625.4,626.644,1.8914139,1394931600,120.0
2014,3,16,2,0,625.006,625.006,625.006,625.006,0.038,1394935200,60.0
2014,3,16,3,0,625.2,626.0,625.2,626.0,0.16399999999999998,1394938800,60.0
2014,3,16,4,0,633.5,633.799,630.939,633.5740000000002,32.37963099,1394942400,60.0
2014,3,16,5,0,629.998,631.0,629.998,631.0,1.5334668,1394946000,60.0
2014,3,16,6,0,629.006,629.006,629.006,629.006,0.016525799999999997,1394949600,120.0
2014,3,16,7,2,628.521,628.521,628.521,628.521,0.4,1394953320,420.0
2014,3,16,8,1,629.25,629.7719999999998,629.25,629.7719999999998,0.077,1394956860,120.0
2014,3,16,9,0,629.99,630.0,629.8009999999998,630.0,11.5805971,1394960400,60.0
2014,3,16,10,0,628.0,628.0,628.0,628.0,0.202894,1394964000,60.0
2014,3,16,11,5,628.1080000000002,629.9,628.107,628.107,0.3327568,1394967900,420.0
2014,3,16,12,0,627.651,627.6519999999998,627.651,627.6519999999998,0.08,1394971200,60.0
2014,3,16,13,0,628.0,628.998,628.0,628.998,0.6656131,1394974800,60.0
2014,3,16,14,0,629.0,629.0,627.658,629.0,6.0968847,1394978400,120.0
2014,3,16,15,1,629.0,629.0,629.0,629.0,0.043,1394982060,240.0
2014,3,16,16,0,629.999,630.0,629.999,630.0,0.2499995,1394985600,120.0
2014,3,16,17,0,629.0,629.0,629.0,629.0,0.11,1394989200,60.0
2014,3,16,18,0,626.6,626.6,626.15,626.15,1.2427,1394992800,60.0
2014,3,16,19,0,627.1,627.1,626.769,626.769,1.7769099999999998,1394996400,60.0
2014,3,16,20,0,629.149,629.188,629.149,629.188,0.10370904,1395000000,60.0
2014,3,16,21,0,627.55,629.42,627.55,629.42,1.45397642,1395003600,60.0
2014,3,16,22,0,625.12,626.0,625.12,625.12,1.24286376,1395007200,180.0
2014,3,16,23,0,626.1,626.1,625.15,625.15,8.99899973,1395010800,60.0
2014,3,17,0,0,621.0,621.37,620.364,621.37,12.53499397,1395014400,60.0
2014,3,17,1,0,621.8,622.0,621.7769999999998,621.7769999999998,2.1398482000000003,1395018000,60.0
2014,3,17,2,0,622.5,622.5,622.5,622.5,0.055,1395021600,60.0
2014,3,17,3,0,622.0,624.672,621.999,624.672,9.094564300000002,1395025200,60.0
2014,3,17,4,0,621.601,624.27,621.6,624.27,4.0689917,1395028800,60.0
2014,3,17,5,0,624.0,624.0,623.6659999999998,623.6659999999998,2.1550824,1395032400,60.0
2014,3,17,6,0,622.091,622.091,622.0,622.0,16.4295081,1395036000,60.0
2014,3,17,7,0,622.251,622.251,622.0,622.0,3.47717,1395039600,60.0
2014,3,17,8,0,621.5740000000002,621.5740000000002,621.565,621.565,0.6288814,1395043200,120.0
2014,3,17,9,0,624.89,624.89,624.84,624.89,3.56285435,1395046800,240.0
2014,3,17,10,0,625.83,625.83,625.0,625.0,1.3618748,1395050400,60.0
2014,3,17,11,0,625.125,625.25,625.0,625.0,0.51712535,1395054000,60.0
2014,3,17,12,0,625.0,625.5,625.0,625.5,0.9542658000000002,1395057600,120.0
2014,3,17,13,0,626.998,627.26,626.924,627.26,21.25133997,1395061200,60.0
2014,3,17,14,0,626.0,626.0,626.0,626.0,0.1,1395064800,60.0
2014,3,17,15,1,626.95,626.99,626.95,626.99,2.122808,1395068460,120.0
2014,3,17,16,0,625.1,625.1,625.1,625.1,0.056109800000000015,1395072000,60.0
2014,3,17,17,0,623.589,623.589,623.499,623.499,5.85195366,1395075600,120.0
2014,3,17,18,0,620.31,621.0,620.05,621.0,13.21736342,1395079200,60.0
2014,3,17,19,0,617.8,617.8,617.7,617.7,1.0426002,1395082800,60.0
2014,3,17,20,0,618.79,618.79,616.021,618.79,10.2789761,1395086400,60.0
2014,3,17,21,0,608.55,612.995,608.009,608.009,20.96649642,1395090000,60.0
2014,3,17,22,0,612.202,614.0,612.201,612.203,2.136152,1395093600,60.0
2014,3,17,23,0,610.0,610.2,610.0,610.0,1.1349996999999998,1395097200,60.0
2014,3,18,0,0,617.0,618.81,617.0,618.538,9.2688267,1395100800,60.0
2014,3,18,1,0,618.29,618.29,616.9,616.9,17.5153883,1395104400,60.0
2014,3,18,2,0,616.51,618.0,616.51,616.511,1.68543495,1395108000,60.0
2014,3,18,3,0,617.6,617.6,617.0,617.0,0.4899995,1395111600,60.0
2014,3,18,4,0,617.986,619.734,617.124,617.21,1.2676872,1395115200,60.0
2014,3,18,5,0,616.0,617.768,616.0,616.5,3.37723089,1395118800,60.0
2014,3,18,6,0,615.41,615.41,615.41,615.41,0.17,1395122400,60.0
2014,3,18,7,0,614.999,615.799,614.984,615.799,5.0600407,1395126000,60.0
2014,3,18,8,1,616.7,617.0,616.249,617.0,12.3212625,1395129660,120.0
2014,3,18,9,0,617.0,617.0,617.0,617.0,6.70967,1395133200,60.0
2014,3,18,10,0,614.5,614.5,614.5,614.5,0.23257600000000006,1395136800,240.0
2014,3,18,11,0,614.0,614.0,611.997,613.13,23.4495892,1395140400,180.0
2014,3,18,12,0,615.18,617.299,615.18,617.299,6.5576981,1395144000,60.0
2014,3,18,13,0,612.8,612.8,612.741,612.741,0.90742763,1395147600,60.0
2014,3,18,14,0,607.9,608.96,607.9,607.9,0.6774503000000001,1395151200,60.0
2014,3,18,15,0,607.0,608.807,606.57,607.0,6.04800047,1395154800,60.0
2014,3,18,16,0,604.11,606.525,604.11,605.924,17.59909342,1395158400,60.0
2014,3,18,17,0,609.499,609.997,608.521,608.521,3.2818322,1395162000,60.0
2014,3,18,18,0,608.2,608.21,608.2,608.2,2.074363,1395165600,60.0
2014,3,18,19,0,612.2,612.2,612.1,612.111,1.90489314,1395169200,60.0
2014,3,18,20,0,613.3,613.309,613.22,613.22,5.011334400000001,1395172800,60.0
2014,3,18,21,0,603.002,605.22,603.0,603.01,2.63541462,1395176400,60.0
2014,3,18,22,0,599.6990000000002,600.32,599.6990000000002,600.32,1.4830074,1395180000,60.0
2014,3,18,23,0,607.819,608.681,607.819,608.0,3.1559751,1395183600,60.0
2014,3,19,0,0,605.099,606.189,604.29,604.29,5.66172586,1395187200,60.0
2014,3,19,1,0,605.0,606.8,605.0,605.1,0.4337551,1395190800,60.0
2014,3,19,2,0,607.3,607.3,607.3,607.3,0.08233,1395194400,60.0
2014,3,19,3,0,605.999,606.0,604.32,606.0,9.933782199999998,1395198000,60.0
2014,3,19,4,0,605.559,605.559,605.559,605.559,0.0204069,1395201600,60.0
2014,3,19,5,0,616.4,619.0,616.3,618.0,37.59419652,1395205200,60.0
2014,3,19,6,0,616.001,618.0,616.001,617.99,1.3761617,1395208800,60.0
2014,3,19,7,0,612.3009999999998,615.0,612.3,615.0,2.69487879,1395212400,60.0
2014,3,19,8,0,607.01,610.6030000000002,607.01,609.3919999999998,11.17546571,1395216000,60.0
2014,3,19,9,0,610.611,610.611,610.611,610.611,1.0,1395219600,60.0
2014,3,19,10,0,617.501,619.497,617.501,617.501,19.6482244,1395223200,60.0
2014,3,19,11,0,617.184,620.9680000000002,617.184,620.965,8.9769437,1395226800,60.0
2014,3,19,12,0,619.5219999999998,619.5219999999998,619.424,619.424,2.146812,1395230400,60.0
2014,3,19,13,0,618.149,619.626,617.503,617.503,4.177303,1395234000,60.0
2014,3,19,14,0,620.444,620.503,620.444,620.503,0.8788537000000001,1395237600,60.0
2014,3,19,15,0,618.1990000000002,622.508,618.1990000000002,618.771,2.38013367,1395241200,60.0
2014,3,19,16,0,613.5,617.298,613.5,615.0,3.35112381,1395244800,60.0
2014,3,19,17,0,611.9,612.0,611.679,611.679,8.167820299999999,1395248400,60.0
2014,3,19,18,0,615.002,617.15,615.001,616.39,1.657303,1395252000,60.0
2014,3,19,19,0,615.07,617.979,615.015,617.979,5.3885043,1395255600,60.0
2014,3,19,20,0,614.871,615.05,614.87,614.999,4.933724400000001,1395259200,60.0
2014,3,19,21,0,615.21,615.5,614.201,614.201,10.953496,1395262800,60.0
2014,3,19,22,0,611.979,612.98,610.601,610.601,3.0577,1395266400,60.0
2014,3,19,23,0,610.433,611.0,609.89,610.5,10.2786283,1395270000,60.0
2014,3,20,0,0,610.0,610.0,610.0,610.0,0.83,1395273600,60.0
2014,3,20,1,0,610.0,611.552,610.0,611.552,7.7458608999999985,1395277200,60.0
2014,3,20,2,0,609.101,609.99,609.1,609.1,15.1703426,1395280800,60.0
2014,3,20,3,0,610.5419999999998,612.6,610.1,610.464,1.02186248,1395284400,60.0
2014,3,20,4,0,609.0,609.7,609.0,609.7,1.9788101,1395288000,60.0
2014,3,20,5,0,609.7,610.995,609.7,609.7,1.40372589,1395291600,120.0
2014,3,20,6,0,608.274,608.274,608.274,608.274,0.4320000000000001,1395295200,180.0
2014,3,20,7,0,607.535,609.97,607.535,607.535,1.198,1395298800,60.0
2014,3,20,8,0,610.001,612.0,610.001,610.001,11.4487517,1395302400,60.0
2014,3,20,9,0,606.1,607.6,606.1,607.6,1.41672562,1395306000,60.0
2014,3,20,10,0,604.02,604.02,604.01,604.01,1.90391,1395309600,120.0
2014,3,20,11,0,604.5,604.5,604.0,604.0,5.09856319,1395313200,60.0
2014,3,20,12,0,602.6080000000002,602.6080000000002,602.111,602.6,7.5220449999999985,1395316800,60.0
2014,3,20,13,0,602.501,602.8,602.1,602.1,1.5289549,1395320400,60.0
2014,3,20,14,0,599.691,602.879,599.0,602.872,26.660648,1395324000,120.0
2014,3,20,15,0,598.0,599.89,598.0,599.89,4.7293983,1395327600,60.0
2014,3,20,16,0,601.2230000000002,601.2230000000002,601.01,601.01,0.8400002000000001,1395331200,60.0
2014,3,20,17,0,603.491,604.999,603.491,604.999,0.311,1395334800,60.0
2014,3,20,18,0,602.995,602.995,602.995,602.995,1.4494,1395338400,60.0
2014,3,20,19,1,603.0,603.0,601.98,601.98,0.07457000000000001,1395342060,120.0
2014,3,20,20,0,592.0,592.492,590.0,591.816,3.94183926,1395345600,60.0
2014,3,20,21,0,587.01,589.2,586.7,589.1990000000002,1.47633112,1395349200,60.0
2014,3,20,22,0,593.609,595.9,593.609,595.899,1.4403017,1395352800,60.0
2014,3,20,23,0,590.12,591.5,590.11,591.5,3.391603,1395356400,60.0
2014,3,21,0,0,585.761,588.89,584.567,584.568,8.0775842,1395360000,60.0
2014,3,21,1,0,585.435,585.435,584.1669999999998,584.1669999999998,2.867165,1395363600,60.0
2014,3,21,2,0,586.0,590.0,585.43,590.0,7.904482400000001,1395367200,60.0
2014,3,21,3,0,590.221,592.788,590.21,592.788,0.2413292,1395370800,60.0
2014,3,21,4,0,590.988,590.989,587.545,589.999,0.4810885,1395374400,60.0
2014,3,21,5,0,592.656,592.77,592.0,592.0,9.7762665,1395378000,60.0
2014,3,21,6,0,590.435,590.5,590.435,590.5,0.7284375,1395381600,60.0
2014,3,21,7,0,589.825,589.825,589.8240000000002,589.8240000000002,1.3420581,1395385200,60.0
2014,3,21,8,0,588.0,589.494,588.0,588.0,0.5158723,1395388800,60.0
2014,3,21,9,0,585.26,585.26,585.26,585.26,0.933,1395392400,60.0
2014,3,21,10,0,588.346,588.346,586.001,586.001,3.2591042000000003,1395396000,60.0
2014,3,21,11,0,580.4,582.499,580.2,580.2,1.40217797,1395399600,60.0
2014,3,21,12,0,581.1709999999998,582.99,581.1709999999998,582.99,15.70689724,1395403200,60.0
2014,3,21,13,0,580.51,583.42,580.488,580.488,6.197893,1395406800,60.0
2014,3,21,14,0,579.246,579.246,579.003,579.003,0.532,1395410400,60.0
2014,3,21,15,0,582.51,582.51,582.51,582.51,0.15261170000000002,1395414000,120.0
2014,3,21,16,0,596.33,597.0,593.8009999999998,593.8009999999998,6.7072905,1395417600,60.0
2014,3,21,17,0,594.577,595.905,594.577,595.644,4.7512544000000005,1395421200,60.0
2014,3,21,18,0,603.49,603.49,601.101,603.42,7.6321,1395424800,60.0
2014,3,21,19,0,597.59,600.89,597.59,599.403,15.80402143,1395428400,60.0
2014,3,21,20,0,575.0,577.863,570.2,571.012,52.58654104,1395432000,60.0
2014,3,21,21,0,569.1,570.0,568.04,568.04,21.95716556,1395435600,60.0
2014,3,21,22,0,577.841,577.841,573.908,575.9,3.21708336,1395439200,60.0
2014,3,21,23,0,577.988,581.799,577.683,581.7090000000002,13.84494905,1395442800,60.0
2014,3,22,0,0,576.776,576.776,576.6569999999998,576.6569999999998,1.2900002,1395446400,60.0
2014,3,22,1,0,579.047,579.3,577.5,577.601,0.0478,1395450000,60.0
2014,3,22,2,0,579.0,580.006,579.0,580.006,3.3828986000000003,1395453600,60.0
2014,3,22,3,0,581.5,581.5,579.4780000000002,579.4780000000002,1.74803,1395457200,60.0
2014,3,22,4,1,581.3,581.3,580.5,580.5,0.35368,1395460860,120.0
2014,3,22,5,0,584.0,584.52,583.903,584.52,0.2041154,1395464400,120.0
2014,3,22,6,0,580.01,580.01,578.01,578.01,20.2490082,1395468000,60.0
2014,3,22,7,0,580.889,582.281,577.7719999999998,582.281,3.5415002,1395471600,60.0
2014,3,22,8,0,574.41,578.3480000000002,574.41,578.346,6.5829592,1395475200,60.0
2014,3,22,9,0,572.943,576.856,572.943,572.943,0.4904753,1395478800,60.0
2014,3,22,10,0,570.2,570.2,569.7869999999998,569.7869999999998,0.96954,1395482400,60.0
2014,3,22,11,0,570.898,574.0,568.129,573.0,13.58194487,1395486000,60.0
2014,3,22,12,1,573.67,573.67,573.67,573.67,0.5,1395489660,120.0
2014,3,22,13,0,570.0,570.0,570.0,570.0,1.474607,1395493200,60.0
2014,3,22,14,0,571.5,571.5,570.0,571.5,11.84444626,1395496800,60.0
2014,3,22,15,0,569.265,569.265,569.238,569.238,3.3420087,1395500400,60.0
2014,3,22,16,0,572.222,572.222,572.222,572.222,0.0122198,1395504000,240.0
2014,3,22,17,0,569.96,569.96,567.5369999999998,567.5369999999998,4.12354,1395507600,60.0
2014,3,22,18,0,568.844,568.844,568.844,568.844,0.021698,1395511200,60.0
2014,3,22,19,0,562.0,562.2,561.0,561.0,29.77408521,1395514800,60.0
2014,3,22,20,0,557.54,558.38,556.003,558.38,2.5525837000000005,1395518400,60.0
2014,3,22,21,0,561.41,561.41,560.01,561.409,12.3723359,1395522000,60.0
2014,3,22,22,0,558.003,560.741,558.003,560.741,3.6692288,1395525600,60.0
2014,3,22,23,0,562.0,562.0,562.0,562.0,0.22535500000000006,1395529200,60.0
2014,3,23,0,0,559.99,559.99,559.99,559.99,1.00694,1395532800,60.0
2014,3,23,1,2,557.502,557.502,557.502,557.502,0.319797,1395536520,180.0
2014,3,23,2,0,562.99,562.99,562.089,562.99,2.25,1395540000,60.0
2014,3,23,3,0,563.575,563.575,563.575,563.575,1.5247392,1395543600,60.0
2014,3,23,4,0,561.8,561.8,561.14,561.14,1.77360663,1395547200,60.0
2014,3,23,5,0,565.01,565.01,565.0,565.01,1.636216,1395550800,60.0
2014,3,23,6,0,565.868,567.77,565.0,565.868,2.81895246,1395554400,60.0
2014,3,23,7,0,571.13,572.986,570.005,570.005,2.4102784,1395558000,60.0
2014,3,23,8,0,571.73,573.45,571.73,573.45,0.1424943,1395561600,60.0
2014,3,23,9,0,567.1,568.701,566.0,567.09,4.8931888,1395565200,60.0
2014,3,23,10,0,564.632,566.891,564.0,566.891,4.7501940000000005,1395568800,60.0
2014,3,23,11,0,569.673,570.999,569.5,570.999,3.5609904,1395572400,60.0
2014,3,23,12,0,567.4,567.401,567.4,567.401,0.024757,1395576000,120.0
2014,3,23,13,0,566.21,568.4,566.21,568.4,6.2956135,1395579600,60.0
2014,3,23,14,0,569.99,570.0,569.99,570.0,15.54382747,1395583200,60.0
2014,3,23,15,0,566.0,567.49,566.0,566.0,0.8785367000000001,1395586800,60.0
2014,3,23,16,0,568.2,568.2,568.2,568.2,0.431,1395590400,60.0
2014,3,23,17,0,567.6,567.6,567.589,567.589,0.09449633,1395594000,180.0
2014,3,23,18,0,568.561,569.9,568.561,569.9,0.9358339,1395597600,60.0
2014,3,23,19,0,567.451,567.451,567.4,567.45,5.74000414,1395601200,60.0
2014,3,23,20,0,567.114,567.599,566.9780000000002,567.599,0.75385805,1395604800,60.0
2014,3,23,21,0,566.24,566.24,566.21,566.237,2.75832045,1395608400,60.0
2014,3,23,22,0,562.701,565.879,562.7,565.7769999999998,0.23343694,1395612000,60.0
2014,3,23,23,0,568.143,568.143,568.143,568.143,0.1036912,1395615600,60.0
2014,3,24,0,0,568.0,569.846,567.123,569.846,7.89053314,1395619200,60.0
2014,3,24,1,0,568.0,568.0,568.0,568.0,0.01,1395622800,60.0
2014,3,24,2,0,568.0,568.0,568.0,568.0,0.01,1395626400,120.0
2014,3,24,3,0,571.7130000000002,571.9,571.7130000000002,571.9,3.6765867,1395630000,120.0
2014,3,24,4,0,574.808,575.9630000000002,572.22,573.266,12.8758383,1395633600,60.0
2014,3,24,5,0,568.486,568.5,568.124,568.124,7.7342137000000015,1395637200,60.0
2014,3,24,6,0,569.1669999999998,569.1669999999998,566.601,566.601,0.359612,1395640800,60.0
2014,3,24,7,0,567.501,569.0,567.501,569.0,0.213801,1395644400,60.0
2014,3,24,8,1,569.4019999999998,569.4019999999998,569.4019999999998,569.4019999999998,0.012,1395648060,120.0
2014,3,24,9,0,568.0,568.0,566.7719999999998,566.7719999999998,0.3615,1395651600,60.0
2014,3,24,10,0,563.38,563.7,563.143,563.144,3.1738967,1395655200,60.0
2014,3,24,11,0,557.405,557.405,557.35,557.35,7.9375265,1395658800,60.0
2014,3,24,12,0,557.97,557.97,557.97,557.97,0.0971628,1395662400,60.0
2014,3,24,13,0,560.81,561.1,560.0,560.0,19.9247613,1395666000,180.0
2014,3,24,14,0,557.757,557.757,557.757,557.757,0.192,1395669600,120.0
2014,3,24,15,0,557.302,557.302,557.3009999999998,557.3009999999998,1.28120975,1395673200,60.0
2014,3,24,16,0,557.35,558.6669999999998,557.35,558.6669999999998,0.5261623000000001,1395676800,60.0
2014,3,24,17,0,556.001,556.001,556.001,556.001,0.212,1395680400,60.0
2014,3,24,18,0,557.5,558.7,557.5,558.6,9.36674338,1395684000,60.0
2014,3,24,19,0,559.401,560.9,559.2,560.9,4.34813835,1395687600,60.0
2014,3,24,20,0,563.385,563.385,563.385,563.385,0.5,1395691200,60.0
2014,3,24,21,0,565.0,565.0,564.001,564.001,0.3167456,1395694800,60.0
2014,3,24,22,0,562.0,562.0,561.5,561.5,0.053,1395698400,120.0
2014,3,24,23,0,564.0,564.0,562.3,563.0,0.61274551,1395702000,60.0
2014,3,25,0,0,561.999,563.553,561.306,563.553,1.9186008,1395705600,60.0
2014,3,25,1,0,565.0,565.0,563.001,565.0,1.7288058000000002,1395709200,120.0
2014,3,25,2,0,564.553,566.4,564.001,566.4,0.04542081,1395712800,60.0
2014,3,25,3,0,572.0,572.0,570.0,571.998,14.40009895,1395716400,60.0
2014,3,25,4,0,574.9,574.99,573.614,574.99,2.790517,1395720000,60.0
2014,3,25,5,0,570.0,572.7,570.0,570.0,8.9310074,1395723600,60.0
2014,3,25,6,0,581.299,581.5,581.0,581.0,20.07156735,1395727200,60.0
2014,3,25,7,0,577.255,578.0,577.154,578.0,4.4875455,1395730800,60.0
2014,3,25,8,0,586.6030000000002,591.947,586.5,589.77,75.57603192,1395734400,60.0
2014,3,25,9,0,588.71,589.265,587.11,587.11,11.11486006,1395738000,60.0
2014,3,25,10,1,579.0,579.797,577.999,577.999,1.3973069,1395741660,120.0
2014,3,25,11,0,573.681,576.562,573.681,574.0,5.22286861,1395745200,120.0
2014,3,25,12,0,576.8009999999998,579.128,576.8009999999998,579.12,2.818171,1395748800,60.0
2014,3,25,13,0,571.604,572.852,570.241,570.2869999999998,1.5410518999999998,1395752400,60.0
2014,3,25,14,0,571.9,575.0,571.701,571.701,6.5018322999999985,1395756000,60.0
2014,3,25,15,0,578.9,579.0,578.9,579.0,13.8012889,1395759600,60.0
2014,3,25,16,0,578.0,579.0,578.0,579.0,0.3904088,1395763200,120.0
2014,3,25,17,0,578.5,578.998,578.5,578.998,1.9500649,1395766800,60.0
2014,3,25,18,0,573.02,573.021,573.02,573.021,4.046975,1395770400,60.0
2014,3,25,19,0,569.362,572.399,569.362,569.51,0.5575648,1395774000,60.0
2014,3,25,20,0,571.503,571.503,571.503,571.503,1.24749,1395777600,120.0
2014,3,25,21,0,574.5,574.5,574.5,574.5,0.1789,1395781200,180.0
2014,3,25,22,0,574.0,575.0,574.0,575.0,1.3,1395784800,120.0
2014,3,25,23,0,578.002,579.9,578.0,579.899,2.7981700000000003,1395788400,120.0
2014,3,26,0,0,577.303,577.999,576.999,576.999,3.8044383,1395792000,60.0
2014,3,26,1,0,577.102,577.102,577.102,577.102,0.8264,1395795600,60.0
2014,3,26,2,0,577.0,578.0,577.0,577.0,1.443158,1395799200,60.0
2014,3,26,3,1,577.0,577.9,576.002,577.0,0.06913380000000001,1395802860,120.0
2014,3,26,4,0,583.962,584.84,582.0,583.942,17.57276302,1395806400,60.0
2014,3,26,5,0,584.1,584.996,583.001,583.001,1.76,1395810000,60.0
2014,3,26,6,0,581.0,582.0,581.0,582.0,1.1328573,1395813600,60.0
2014,3,26,7,0,581.665,581.665,581.36,581.36,6.8121634,1395817200,120.0
2014,3,26,8,0,579.9,579.9,579.9,579.9,0.225,1395820800,120.0
2014,3,26,9,0,581.0,581.0,581.0,581.0,8.4336,1395824400,60.0
2014,3,26,10,0,575.499,575.5,575.499,575.5,1.1643466,1395828000,60.0
2014,3,26,11,0,576.187,576.187,576.0,576.0,7.46,1395831600,60.0
2014,3,26,12,0,581.664,581.668,579.3430000000002,581.668,1.2264451,1395835200,60.0
2014,3,26,13,0,574.951,574.951,574.951,574.951,2.514562,1395838800,60.0
2014,3,26,14,0,572.53,572.53,572.51,572.51,1.05,1395842400,60.0
2014,3,26,15,0,574.739,575.0,574.739,575.0,0.0953,1395846000,120.0
2014,3,26,16,0,576.0,576.0,576.0,576.0,0.02455,1395849600,120.0
2014,3,26,17,0,573.888,573.888,571.999,571.999,14.371297,1395853200,60.0
2014,3,26,18,1,575.0,575.0,575.0,575.0,0.601667,1395856860,180.0
2014,3,26,19,0,582.101,584.43,582.101,584.43,4.2569625,1395860400,60.0
2014,3,26,20,0,581.998,581.998,581.998,581.998,0.07,1395864000,60.0
2014,3,26,21,0,582.748,583.999,582.748,583.999,2.46902874,1395867600,60.0
2014,3,26,22,0,584.8,584.8,583.55,583.632,3.03271481,1395871200,60.0
2014,3,26,23,0,586.5,586.95,586.5,586.5,1.6821613000000002,1395874800,120.0
2014,3,27,0,0,583.58,583.58,583.58,583.58,0.90000002,1395878400,60.0
2014,3,27,1,0,584.548,584.548,583.1,583.1,1.43346,1395882000,60.0
2014,3,27,2,0,584.75,586.8330000000002,584.75,586.8330000000002,0.1958838,1395885600,60.0
2014,3,27,3,0,585.87,585.894,585.87,585.88,1.91560125,1395889200,60.0
2014,3,27,4,0,583.011,584.501,583.011,584.501,5.405001,1395892800,60.0
2014,3,27,5,0,582.859,583.0,582.221,582.221,2.853559,1395896400,60.0
2014,3,27,6,0,583.759,584.02,583.759,584.02,0.703079,1395900000,60.0
2014,3,27,7,0,581.557,581.557,581.5409999999998,581.5409999999998,2.328701,1395903600,60.0
2014,3,27,8,1,580.35,581.768,580.0,581.768,0.2335331,1395907260,120.0
2014,3,27,9,0,580.503,581.716,579.799,581.716,1.2616969999999998,1395910800,60.0
2014,3,27,10,0,577.283,577.283,577.081,577.1,0.3766897,1395914400,60.0
2014,3,27,11,0,572.5509999999998,572.5509999999998,572.101,572.101,19.4644285,1395918000,60.0
2014,3,27,12,0,563.128,564.0,563.128,564.0,3.9733292,1395921600,60.0
2014,3,27,13,0,574.25,575.0,571.99,574.0,25.1794865,1395925200,60.0
2014,3,27,14,0,566.71,569.889,566.7,569.889,0.4498145000000001,1395928800,180.0
2014,3,27,15,0,566.899,566.899,562.352,562.391,27.0740804,1395932400,60.0
2014,3,27,16,0,562.11,562.2,562.0,562.2,7.2553213,1395936000,60.0
2014,3,27,17,0,563.899,563.899,561.2,561.245,9.0131503,1395939600,60.0
2014,3,27,18,0,560.0,562.797,560.0,560.002,12.1530695,1395943200,60.0
2014,3,27,19,0,561.5,563.5,561.247,561.5,0.5493121999999999,1395946800,60.0
2014,3,27,20,0,563.0,564.99,562.524,562.524,27.123004,1395950400,180.0
2014,3,27,21,0,558.995,558.995,558.995,558.995,0.05,1395954000,60.0
2014,3,27,22,0,553.0,553.279,551.313,553.2719999999998,3.970478500000001,1395957600,60.0
2014,3,27,23,0,530.805,531.0,530.003,530.11,8.44797516,1395961200,60.0
2014,3,28,0,0,518.519,520.0,518.066,519.997,16.64417217,1395964800,60.0
2014,3,28,1,0,524.001,524.5,524.0,524.0,8.2392094,1395968400,60.0
2014,3,28,2,0,525.319,527.0,525.319,527.0,33.3237574,1395972000,60.0
2014,3,28,3,0,526.222,526.222,525.77,525.9,29.618831300000004,1395975600,60.0
2014,3,28,4,0,517.099,518.0,515.251,517.499,3.0848984,1395979200,60.0
2014,3,28,5,0,518.086,519.999,517.0,519.999,2.88016644,1395982800,60.0
2014,3,28,6,0,516.98,518.0,516.98,518.0,1.2685316999999998,1395986400,60.0
2014,3,28,7,0,518.499,518.499,517.6,517.6,3.581996,1395990000,60.0
2014,3,28,8,0,511.099,511.1,510.15,511.1,8.272316499999999,1395993600,60.0
2014,3,28,9,0,484.98800000000006,484.989,475.92,475.926,48.46408521,1395997200,60.0
2014,3,28,10,0,476.41,477.436,474.007,475.609,11.70735961,1396000800,60.0
2014,3,28,11,0,504.2,504.99,503.999,504.0,36.06009559,1396004400,60.0
2014,3,28,12,0,518.0,519.9,517.17,518.5,14.92283921,1396008000,60.0
2014,3,28,13,0,511.397,511.997,511.31,511.997,1.390845,1396011600,60.0
2014,3,28,14,0,508.959,511.0,508.959,510.995,12.17497654,1396015200,60.0
2014,3,28,15,0,513.197,513.197,512.989,513.0,2.775658,1396018800,60.0
2014,3,28,16,0,524.198,524.602,522.51,523.5880000000002,0.74335022,1396022400,60.0
2014,3,28,17,0,520.828,520.867,518.53,518.53,7.9076019,1396026000,60.0
2014,3,28,18,0,503.0,503.0,501.0,502.202,15.0741135,1396029600,60.0
2014,3,28,19,0,506.002,508.0,506.002,507.985,2.838417,1396033200,60.0
2014,3,28,20,0,493.7,494.0,493.62,493.7,2.44586749,1396036800,60.0
2014,3,28,21,0,501.482,501.482,500.001,500.002,4.3417332,1396040400,60.0
2014,3,28,22,0,505.0,505.0,505.0,505.0,0.055,1396044000,60.0
2014,3,28,23,0,514.54,516.6,513.766,513.766,0.287175,1396047600,60.0
2014,3,29,0,0,510.0,511.831,509.79,511.831,6.06684811,1396051200,60.0
2014,3,29,1,0,501.0,502.219,500.575,502.209,1.12429997,1396054800,60.0
2014,3,29,2,0,503.089,504.987,503.089,503.091,1.6576761000000002,1396058400,60.0
2014,3,29,3,0,506.5,506.6,506.5,506.6,2.600528,1396062000,60.0
2014,3,29,4,0,502.5,503.122,502.5,503.11,0.47764671,1396065600,60.0
2014,3,29,5,0,492.0,493.0,490.179,492.0,7.8079342,1396069200,60.0
2014,3,29,6,0,494.0,494.0,492.8,492.8,0.4662179,1396072800,60.0
2014,3,29,7,0,497.0,500.0,496.505,496.507,31.62469,1396076400,60.0
2014,3,29,8,0,500.95,500.95,496.647,496.647,1.49321905,1396080000,60.0
2014,3,29,9,0,503.93,504.949,503.0,504.949,7.086599900000001,1396083600,60.0
2014,3,29,10,0,503.457,503.709,501.77,501.831,4.47486851,1396087200,60.0
2014,3,29,11,0,499.74,501.49,499.74,501.49,0.97781699,1396090800,60.0
2014,3,29,12,0,499.465,499.465,497.59,497.59,0.6300296,1396094400,60.0
2014,3,29,13,0,500.404,500.404,500.302,500.302,2.27149933,1396098000,60.0
2014,3,29,14,0,501.341,501.341,501.341,501.341,0.05,1396101600,60.0
2014,3,29,15,0,498.764,498.765,498.764,498.765,0.9700049,1396105200,60.0
2014,3,29,16,0,497.002,497.002,497.0,497.0,1.355643,1396108800,240.0
2014,3,29,17,0,497.5,498.1,497.5,498.1,2.6234751,1396112400,60.0
2014,3,29,18,0,500.01,500.01,500.0,500.0,2.3790916,1396116000,60.0
2014,3,29,19,0,500.27,500.27,500.0,500.27,7.8199155,1396119600,60.0
2014,3,29,20,0,504.05,504.05,503.4380000000001,503.4380000000001,0.1374884,1396123200,120.0
2014,3,29,21,0,499.5,500.0,499.01,500.0,19.8979561,1396126800,60.0
2014,3,29,22,0,501.01,501.02,501.01,501.02,0.192205,1396130400,60.0
2014,3,29,23,0,500.55,502.003,500.55,500.55,7.3629413,1396134000,60.0
2014,3,30,0,0,500.999,500.999,499.287,499.287,0.23462043,1396137600,60.0
2014,3,30,1,0,500.0,500.0,500.0,500.0,0.01,1396141200,120.0
2014,3,30,2,0,501.0,501.0,500.7,500.7,0.2718355,1396144800,60.0
2014,3,30,3,0,501.5,501.999,501.5,501.62,2.54798868,1396148400,60.0
2014,3,30,4,0,500.49,500.982,500.49,500.49,1.373948,1396152000,60.0
2014,3,30,5,0,502.24,502.24,502.0,502.24,0.529177,1396155600,60.0
2014,3,30,6,0,500.0,501.41,500.0,501.41,0.09199776,1396159200,60.0
2014,3,30,7,0,497.004,498.0,496.301,498.0,22.856233,1396162800,60.0
2014,3,30,8,0,495.0,496.99,495.0,496.99,3.00072027,1396166400,60.0
2014,3,30,9,0,496.7,496.912,494.838,496.0,12.19198933,1396170000,60.0
2014,3,30,10,0,487.1,488.989,487.1,488.989,5.53221487,1396173600,60.0
2014,3,30,11,0,488.032,488.231,488.001,488.001,9.62074101,1396177200,60.0
2014,3,30,12,0,488.046,488.403,488.044,488.044,0.3160527,1396180800,60.0
2014,3,30,13,0,487.6,487.6,486.0,486.0,5.709838,1396184400,60.0
2014,3,30,14,0,484.18,484.231,483.128,483.128,0.1751984,1396188000,120.0
2014,3,30,15,0,480.0,480.0,480.0,480.0,0.3595609,1396191600,60.0
2014,3,30,16,0,475.0,475.0,474.85,475.0,0.30013070000000003,1396195200,60.0
2014,3,30,17,0,480.0,480.918,478.087,478.088,14.407976199999998,1396198800,60.0
2014,3,30,18,0,488.0,490.0,486.0,488.576,80.94307028,1396202400,60.0
2014,3,30,19,0,483.167,484.0,483.167,484.0,8.0501619,1396206000,60.0
2014,3,30,20,0,477.038,478.934,477.03,477.474,1.53189504,1396209600,60.0
2014,3,30,21,0,480.124,482.05,480.124,480.125,0.1431954,1396213200,60.0
2014,3,30,22,0,463.44,466.922,462.694,466.922,90.68037499,1396216800,60.0
2014,3,30,23,0,465.9,467.0,465.9,465.9,0.6347769,1396220400,60.0
2014,3,31,0,0,457.03,459.1230000000001,455.21,458.9,32.486071100000004,1396224000,60.0
2014,3,31,1,0,460.699,460.7,458.859,458.859,10.4724791,1396227600,60.0
2014,3,31,2,0,466.443,466.499,465.0,465.0,24.71960001,1396231200,60.0
2014,3,31,3,0,475.892,477.991,471.0,472.66,107.1540961,1396234800,60.0
2014,3,31,4,0,468.82,470.0,468.287,470.0,5.7327537,1396238400,60.0
2014,3,31,5,0,467.45,467.45,467.0,467.2,9.71249893,1396242000,60.0
2014,3,31,6,0,456.3,456.31,456.219,456.219,36.09105501,1396245600,60.0
2014,3,31,7,0,466.45,466.51,464.525,464.525,47.62379562,1396249200,60.0
2014,3,31,8,0,466.0,468.19,465.797,465.89,8.70872358,1396252800,120.0
2014,3,31,9,0,465.028,465.028,465.014,465.014,6.7671906,1396256400,60.0
2014,3,31,10,0,474.0,474.788,472.0,472.0,8.2062906,1396260000,60.0
2014,3,31,11,0,485.827,487.5,483.809,487.5,19.9380923,1396263600,60.0
2014,3,31,12,0,479.1,482.0,479.1,482.0,5.7729005,1396267200,60.0
2014,3,31,13,0,476.655,476.655,476.04,476.04,22.48230465,1396270800,60.0
2014,3,31,14,0,455.838,456.0,455.01,455.112,41.325898,1396274400,60.0
2014,3,31,15,0,454.30800000000005,457.448,450.302,455.035,50.5799375,1396278000,60.0
2014,3,31,16,0,450.603,452.101,450.603,452.1,4.9524388,1396281600,60.0
2014,3,31,17,0,455.003,455.023,455.003,455.023,0.7602043,1396285200,60.0
2014,3,31,18,0,454.936,454.979,453.0,454.979,0.7011831999999999,1396288800,60.0
2014,3,31,19,0,447.8,449.0,447.108,449.0,21.29939472,1396292400,60.0
2014,3,31,20,0,450.4,452.0,450.4,450.4,3.2189296,1396296000,60.0
2014,3,31,21,0,452.369,453.0,452.0,452.2,10.2756639,1396299600,60.0
2014,3,31,22,0,465.0,466.422,465.0,466.422,2.9880673,1396303200,60.0
2014,3,31,23,0,461.367,461.367,460.4,460.4,2.9808790000000003,1396306800,60.0
2014,4,1,0,0,461.799,461.799,460.81,460.81,0.32421880000000003,1396310400,60.0
2014,4,1,1,0,468.0,469.0,466.173,469.0,11.8136266,1396314000,60.0
2014,4,1,2,0,465.169,468.463,465.168,468.463,17.25265294,1396317600,60.0
2014,4,1,3,0,461.05,464.19,461.02,462.335,0.4118065,1396321200,60.0
2014,4,1,4,0,456.008,457.999,456.008,457.823,22.9245322,1396324800,60.0
2014,4,1,5,0,459.5,460.0,459.5,460.0,0.28922631,1396328400,60.0
2014,4,1,6,0,456.04,456.04,455.812,456.039,6.5441415,1396332000,60.0
2014,4,1,7,0,457.97,457.97,456.17,456.17,0.0963076,1396335600,60.0
2014,4,1,8,0,461.057,462.09,461.057,462.09,23.2458111,1396339200,60.0
2014,4,1,9,0,462.198,464.319,462.105,464.319,55.0492964,1396342800,60.0
2014,4,1,10,0,465.5,467.0,464.289,464.30300000000005,2.12562468,1396346400,60.0
2014,4,1,11,0,464.02,464.02,464.02,464.02,0.3793598,1396350000,60.0
2014,4,1,12,0,468.2,468.5,467.0,468.5,1.69228598,1396353600,60.0
2014,4,1,13,0,470.0,470.516,470.0,470.516,8.4416368,1396357200,60.0
2014,4,1,14,0,469.5,470.799,469.5,470.798,1.74789518,1396360800,120.0
2014,4,1,15,0,468.994,468.995,468.994,468.995,0.217026,1396364400,60.0
2014,4,1,16,0,481.0,481.019,478.0,481.0,9.8658445,1396368000,60.0
2014,4,1,17,0,480.328,482.699,480.328,482.699,1.5574943,1396371600,60.0
2014,4,1,18,0,489.777,494.779,489.775,492.986,80.22638459999997,1396375200,60.0
2014,4,1,19,0,491.786,492.68,491.781,492.055,32.88558494,1396378800,60.0
2014,4,1,20,0,484.001,485.28,484.0,484.0,1.6776411,1396382400,60.0
2014,4,1,21,0,489.8,490.0,489.8,490.0,5.35361798,1396386000,60.0
2014,4,1,22,0,482.457,482.457,482.457,482.457,0.3017428,1396389600,60.0
2014,4,1,23,0,483.717,483.717,483.717,483.717,0.19064824,1396393200,60.0
2014,4,2,0,0,478.61800000000005,482.51,478.55,480.582,19.69005547,1396396800,60.0
2014,4,2,1,0,486.011,489.19,486.011,489.19,30.81174201,1396400400,60.0
2014,4,2,2,0,492.045,492.045,492.0,492.044,11.3690025,1396404000,60.0
2014,4,2,3,0,486.59,487.995,486.054,487.994,5.15652815,1396407600,60.0
2014,4,2,4,0,488.399,488.399,487.9,487.9,0.5920000000000001,1396411200,60.0
2014,4,2,5,0,488.001,488.001,488.0,488.0,0.5786246,1396414800,60.0
2014,4,2,6,0,482.264,483.999,482.066,483.9980000000001,0.73007649,1396418400,60.0
2014,4,2,7,0,489.192,489.91,489.192,489.312,1.1946606000000002,1396422000,120.0
2014,4,2,8,0,486.964,487.727,486.964,487.727,32.27247731,1396425600,60.0
2014,4,2,9,0,478.001,479.9,478.0,478.0,1.6656461,1396429200,60.0
2014,4,2,10,0,480.0,480.0,477.002,477.002,17.2829366,1396432800,240.0
2014,4,2,11,0,486.11,486.329,484.0,486.329,16.5343128,1396436400,60.0
2014,4,2,12,1,481.783,483.0,481.782,483.0,0.409619,1396440060,120.0
2014,4,2,13,0,482.861,482.861,482.0,482.0,0.4270930000000001,1396443600,60.0
2014,4,2,14,0,481.0,481.0,481.0,481.0,0.0355,1396447200,120.0
2014,4,2,15,0,477.894,477.894,476.5,476.5,1.22000903,1396450800,60.0
2014,4,2,16,0,480.01,481.38,480.01,481.38,4.861782700000001,1396454400,60.0
2014,4,2,17,0,477.2,479.9,477.2,477.982,21.04933423,1396458000,60.0
2014,4,2,18,0,485.0,488.9980000000001,484.934,487.677,16.7307582,1396461600,60.0
2014,4,2,19,0,498.3,498.499,495.004,495.008,27.61551393,1396465200,60.0
2014,4,2,20,0,491.0,491.849,490.81,490.81,0.77759279,1396468800,60.0
2014,4,2,21,0,492.0,492.611,492.0,492.48,0.9242203,1396472400,60.0
2014,4,2,22,0,482.1,482.1,481.52,481.52,0.5533203000000001,1396476000,60.0
2014,4,2,23,0,474.99300000000005,474.99300000000005,471.7,472.0,26.2176777,1396479600,60.0
2014,4,3,0,0,455.654,455.654,454.001,454.001,97.07576399,1396483200,60.0
2014,4,3,1,0,448.999,454.0,448.0,449.209,87.49782089,1396486800,60.0
2014,4,3,2,0,437.7,438.996,433.111,434.0,236.57087034,1396490400,60.0
2014,4,3,3,0,425.0,430.0,423.81,425.747,140.75185709,1396494000,60.0
2014,4,3,4,0,444.698,445.851,444.572,445.851,140.2160361,1396497600,60.0
2014,4,3,5,0,429.0,430.656,426.53,430.0,290.59366973,1396501200,60.0
2014,4,3,6,0,432.056,432.727,431.434,432.6,9.25880941,1396504800,60.0
2014,4,3,7,0,438.999,439.0,437.983,437.983,1.85823074,1396508400,60.0
2014,4,3,8,0,433.695,433.772,431.99,433.772,14.607106,1396512000,60.0
2014,4,3,9,0,435.0,436.875,435.0,436.0,17.173966,1396515600,60.0
2014,4,3,10,0,426.203,426.203,425.0,425.01,42.7685317,1396519200,60.0
2014,4,3,11,0,423.93300000000005,425.799,420.62,425.097,17.87408926,1396522800,60.0
2014,4,3,12,0,424.0,424.422,423.1,423.273,3.84574008,1396526400,60.0
2014,4,3,13,0,426.001,429.8,426.0,427.281,48.755541,1396530000,60.0
2014,4,3,14,0,425.169,426.5,425.167,425.473,3.7578152,1396533600,60.0
2014,4,3,15,0,424.17,425.65,422.731,424.327,27.51496147,1396537200,60.0
2014,4,3,16,0,419.525,422.199,419.32,421.208,4.867082599999999,1396540800,60.0
2014,4,3,17,0,412.23,415.616,412.0,412.237,59.08125017,1396544400,60.0
2014,4,3,18,0,418.0,419.499,418.0,418.001,7.05884068,1396548000,60.0
2014,4,3,19,0,423.1,423.227,421.096,423.0,4.33737019,1396551600,60.0
2014,4,3,20,0,427.4,429.288,427.319,428.001,6.45959148,1396555200,60.0
2014,4,3,21,0,431.28,433.799,431.083,432.8,6.1579747000000005,1396558800,60.0
2014,4,3,22,0,431.80300000000005,431.80300000000005,431.8,431.8,12.6795362,1396562400,60.0
2014,4,3,23,0,426.411,427.999,426.411,427.999,2.7594466,1396566000,60.0
2014,4,4,0,0,428.511,429.898,428.417,429.898,3.3467848,1396569600,60.0
2014,4,4,1,0,440.0,441.53,440.0,440.0,1.8794594,1396573200,60.0
2014,4,4,2,0,448.088,449.0,448.088,448.898,40.80543412,1396576800,60.0
2014,4,4,3,0,442.501,445.1,442.5,445.1,12.16797105,1396580400,60.0
2014,4,4,4,0,452.0,452.952,451.0,451.0,17.5895089,1396584000,60.0
2014,4,4,5,0,442.7,445.0,442.7,445.0,25.3626628,1396587600,60.0
2014,4,4,6,0,445.1,445.101,445.1,445.1,3.9445727,1396591200,60.0
2014,4,4,7,0,442.211,444.0,441.11,441.534,12.77592903,1396594800,60.0
2014,4,4,8,0,447.1,447.1,447.1,447.1,0.439,1396598400,60.0
2014,4,4,9,0,444.51,446.257,444.51,446.257,4.31119255,1396602000,60.0
2014,4,4,10,0,438.999,439.0,438.44,439.0,0.3698709,1396605600,120.0
2014,4,4,11,0,442.347,442.35,440.141,442.35,1.6355038999999998,1396609200,60.0
2014,4,4,12,0,437.527,438.779,435.893,437.746,1.3830861,1396612800,60.0
2014,4,4,13,0,432.71,433.995,432.7,432.7,7.34444,1396616400,60.0
2014,4,4,14,0,431.63,432.134,430.0,431.722,4.0795214999999985,1396620000,60.0
2014,4,4,15,0,433.53,433.8,433.23,433.8,13.87265702,1396623600,60.0
2014,4,4,16,0,438.989,439.0,437.101,439.0,20.71983867,1396627200,60.0
2014,4,4,17,0,443.78,444.989,443.0,444.989,10.2838669,1396630800,60.0
2014,4,4,18,0,439.112,441.877,439.0,441.877,8.3343819,1396634400,60.0
2014,4,4,19,1,440.737,440.73800000000006,440.735,440.73800000000006,0.9072,1396638060,120.0
2014,4,4,20,0,446.5,450.0,446.436,450.0,16.48933907,1396641600,60.0
2014,4,4,21,0,450.0,450.0,448.102,448.102,5.2060207,1396645200,60.0
2014,4,4,22,0,452.001,453.501,452.0,452.0,2.66379403,1396648800,60.0
2014,4,4,23,0,444.888,445.0,443.774,443.774,3.0791979,1396652400,60.0
2014,4,5,0,0,443.601,444.0,443.366,443.999,1.6538339,1396656000,60.0
2014,4,5,1,0,444.102,445.766,443.544,443.544,1.01804668,1396659600,60.0
2014,4,5,2,0,445.003,445.003,445.0,445.0,1.2821046,1396663200,60.0
2014,4,5,3,0,444.0,445.0,444.0,445.0,0.923547,1396666800,60.0
2014,4,5,4,0,446.5,446.5,445.0,445.0,0.2045,1396670400,60.0
2014,4,5,5,0,443.66,445.0,443.66,443.66,0.30532750000000003,1396674000,60.0
2014,4,5,6,0,445.525,447.298,445.525,447.298,0.19174645,1396677600,120.0
2014,4,5,7,0,447.161,447.886,447.0,447.886,1.95186851,1396681200,60.0
2014,4,5,8,0,447.755,447.999,447.755,447.999,1.0404327,1396684800,60.0
2014,4,5,9,0,446.3,447.227,435.879,445.34,309.34595153,1396688400,60.0
2014,4,5,10,0,444.0,444.789,444.0,444.787,1.6404713,1396692000,60.0
2014,4,5,11,0,445.0,445.0,444.2,444.2,1.5002061000000002,1396695600,60.0
2014,4,5,12,0,454.771,455.5,454.351,454.38,0.6224715999999999,1396699200,60.0
2014,4,5,13,0,457.798,457.94,457.46,457.823,3.96018242,1396702800,60.0
2014,4,5,14,0,455.027,455.027,453.914,454.69,2.333998,1396706400,60.0
2014,4,5,15,0,453.56,455.012,453.56,453.56,0.7590935000000001,1396710000,60.0
2014,4,5,16,0,450.5,450.5,449.824,450.5,23.61203469,1396713600,60.0
2014,4,5,17,0,449.999,450.18,449.97,450.18,72.88169067,1396717200,60.0
2014,4,5,18,0,450.8,451.913,450.8,451.913,0.34945570000000004,1396720800,60.0
2014,4,5,19,0,447.5,449.499,447.5,447.5,1.1741228,1396724400,60.0
2014,4,5,20,0,453.0,453.29,453.0,453.29,0.3128037,1396728000,60.0
2014,4,5,21,0,449.015,449.015,448.559,448.559,5.8268354,1396731600,60.0
2014,4,5,22,0,451.3730000000001,451.87,451.3730000000001,451.87,0.174,1396735200,240.0
2014,4,5,23,0,454.97,454.999,452.413,453.172,3.091142,1396738800,60.0
2014,4,6,0,0,451.206,453.981,451.206,453.942,2.36240786,1396742400,60.0
2014,4,6,1,0,455.039,455.681,455.039,455.681,1.205669,1396746000,60.0
2014,4,6,2,0,454.758,455.2,452.705,453.046,3.0566967000000003,1396749600,60.0
2014,4,6,3,0,451.78,452.899,451.78,452.899,6.6518762,1396753200,120.0
2014,4,6,4,0,452.04,452.299,451.246,451.246,1.1884251,1396756800,60.0
2014,4,6,5,0,453.78,455.25,453.78,454.98,28.7092153,1396760400,60.0
2014,4,6,6,1,453.6,453.6,453.6,453.6,1.2319,1396764060,120.0
2014,4,6,7,0,453.3,453.418,453.246,453.246,5.59506723,1396767600,60.0
2014,4,6,8,0,456.95,456.95,456.95,456.95,1.984798,1396771200,60.0
2014,4,6,9,0,467.778,468.104,467.0,467.0,11.48002263,1396774800,60.0
2014,4,6,10,0,463.911,464.0,463.447,464.0,4.83479986,1396778400,60.0
2014,4,6,11,0,463.132,465.304,462.49,462.49,0.481,1396782000,60.0
2014,4,6,12,0,464.893,465.03,464.893,465.03,0.4935231,1396785600,60.0
2014,4,6,13,0,464.426,464.426,464.426,464.426,0.609584,1396789200,60.0
2014,4,6,14,0,467.401,468.337,467.401,468.337,4.1099971,1396792800,60.0
2014,4,6,15,0,466.1,467.3,466.1,467.3,0.4766404,1396796400,60.0
2014,4,6,16,0,464.747,466.489,464.629,466.489,0.26370920000000003,1396800000,60.0
2014,4,6,17,0,464.865,466.637,462.24,466.312,41.0443241,1396803600,60.0
2014,4,6,18,0,464.0,465.03,464.0,465.03,0.152726,1396807200,60.0
2014,4,6,19,0,458.161,460.406,457.7,460.406,26.36985864,1396810800,60.0
2014,4,6,20,0,454.907,456.98800000000006,454.512,455.272,2.59355689,1396814400,60.0
2014,4,6,21,0,450.0,451.597,449.5,450.0,5.1432831,1396818000,60.0
2014,4,6,22,0,454.0,455.09,453.0,454.814,0.90387455,1396821600,60.0
2014,4,6,23,0,456.411,456.411,452.502,454.952,2.44661419,1396825200,60.0
2014,4,7,0,0,455.908,455.908,455.907,455.907,0.0224516,1396828800,180.0
2014,4,7,1,0,456.098,456.099,456.098,456.099,0.27237447,1396832400,120.0
2014,4,7,2,0,458.048,458.489,456.22,456.23,4.60688598,1396836000,60.0
2014,4,7,3,0,460.001,461.99,460.001,460.06,0.4411918,1396839600,60.0
2014,4,7,4,0,460.646,461.45,460.43,461.45,0.63,1396843200,120.0
2014,4,7,5,1,459.029,459.029,458.27,458.27,4.8352659,1396846860,120.0
2014,4,7,6,0,458.965,459.002,458.698,459.002,2.72405003,1396850400,60.0
2014,4,7,7,0,461.8,461.8,459.752,461.43300000000005,2.255053,1396854000,60.0
2014,4,7,8,2,461.5,461.5,461.5,461.5,0.1326932,1396857720,180.0
2014,4,7,9,0,463.07,463.302,463.07,463.302,19.28071571,1396861200,60.0
2014,4,7,10,0,458.417,458.447,458.012,458.012,54.81462693,1396864800,60.0
2014,4,7,11,0,452.999,452.999,452.999,452.999,0.150034,1396868400,60.0
2014,4,7,12,0,453.27,453.27,452.119,452.119,9.626,1396872000,120.0
2014,4,7,13,0,456.1,456.1,456.1,456.1,0.244428,1396875600,60.0
2014,4,7,14,0,456.0,456.499,456.0,456.499,0.06914580000000001,1396879200,60.0
2014,4,7,15,0,458.7,458.74300000000005,458.7,458.74300000000005,0.5586078,1396882800,120.0
2014,4,7,16,0,458.089,458.09,458.089,458.09,0.2052486,1396886400,240.0
2014,4,7,17,0,458.798,458.798,458.795,458.798,0.1505682,1396890000,60.0
2014,4,7,18,0,456.832,456.99,455.5,455.5,2.8874,1396893600,60.0
2014,4,7,19,0,453.562,455.5,453.562,455.5,1.700936,1396897200,60.0
2014,4,7,20,0,456.776,456.776,456.168,456.229,2.91349064,1396900800,60.0
2014,4,7,21,0,455.311,457.12,455.311,455.311,1.1727407,1396904400,60.0
2014,4,7,22,0,454.98,455.5,454.699,454.937,8.37842876,1396908000,60.0
2014,4,7,23,0,453.101,455.597,453.101,455.596,1.6572811,1396911600,60.0
2014,4,8,0,0,446.9,447.4,445.112,447.4,10.6840005,1396915200,60.0
2014,4,8,1,0,444.244,444.5,444.003,444.003,2.685769,1396918800,60.0
2014,4,8,2,0,441.154,442.996,441.0,442.996,0.8359753000000001,1396922400,60.0
2014,4,8,3,0,443.588,443.588,441.596,441.596,5.7123636,1396926000,60.0
2014,4,8,4,0,441.6,443.963,441.6,443.36800000000005,4.0414836,1396929600,60.0
2014,4,8,5,0,442.913,444.999,442.17,442.17,23.68408991,1396933200,60.0
2014,4,8,6,0,442.03,444.28,442.0,442.0,124.8445822,1396936800,60.0
2014,4,8,7,0,446.504,446.504,446.401,446.401,0.2908716,1396940400,120.0
2014,4,8,8,0,448.0,448.0,447.3,447.3,1.31225997,1396944000,60.0
2014,4,8,9,0,444.001,444.001,443.761,443.761,14.02760165,1396947600,60.0
2014,4,8,10,0,441.501,443.15,441.501,441.51,0.8398999,1396951200,120.0
2014,4,8,11,0,446.245,447.624,445.856,447.6230000000001,0.8176905,1396954800,60.0
2014,4,8,12,0,448.001,448.001,448.001,448.001,0.998,1396958400,60.0
2014,4,8,13,0,449.9980000000001,450.0,449.9980000000001,450.0,1.4760001,1396962000,60.0
2014,4,8,14,0,448.163,450.0,448.159,450.0,1.1810003999999998,1396965600,60.0
2014,4,8,15,0,450.89,450.89,450.89,450.89,0.184,1396969200,60.0
2014,4,8,16,0,451.344,452.1,451.344,452.0,0.4419461,1396972800,60.0
2014,4,8,17,0,453.894,453.894,453.1,453.893,0.217,1396976400,60.0
2014,4,8,18,0,446.0,446.0,445.276,445.276,4.3410394,1396980000,60.0
2014,4,8,19,0,449.795,449.795,449.795,449.795,0.01,1396983600,60.0
2014,4,8,20,0,445.889,445.889,445.88,445.88,0.2570249,1396987200,60.0
2014,4,8,21,0,444.81,444.893,444.801,444.893,0.6408815,1396990800,60.0
2014,4,8,22,0,449.48,449.49,447.225,449.49,14.34781707,1396994400,60.0
2014,4,8,23,0,447.0,447.489,447.0,447.489,3.96904288,1396998000,60.0
2014,4,9,0,0,445.004,446.99,445.002,446.98,2.4148057,1397001600,60.0
2014,4,9,1,0,447.0,447.306,447.0,447.306,3.18,1397005200,60.0
2014,4,9,2,0,447.999,448.0,446.0,446.093,1.409,1397008800,60.0
2014,4,9,3,0,446.0,446.999,446.0,446.999,4.685714,1397012400,60.0
2014,4,9,4,0,443.18300000000005,444.0,442.478,443.0,8.995662300000003,1397016000,60.0
2014,4,9,5,0,445.999,445.999,445.999,445.999,0.35200000000000004,1397019600,60.0
2014,4,9,6,0,444.0,444.0,443.1,443.1,0.9806966,1397023200,60.0
2014,4,9,7,0,443.52,443.52,443.5,443.5,0.356547,1397026800,60.0
2014,4,9,8,0,447.661,447.661,447.651,447.652,1.41500001,1397030400,60.0
2014,4,9,9,0,447.508,447.508,447.505,447.506,0.819255,1397034000,60.0
2014,4,9,10,0,448.52,449.841,448.51,449.841,2.30705602,1397037600,60.0
2014,4,9,11,0,448.525,450.0,448.524,450.0,4.04382998,1397041200,60.0
2014,4,9,12,1,449.99300000000005,449.99300000000005,449.9,449.9,0.044222500000000005,1397044860,120.0
2014,4,9,13,0,446.658,446.658,446.569,446.569,3.55953499,1397048400,60.0
2014,4,9,14,0,448.0,448.599,446.401,448.0,1.05239961,1397052000,60.0
2014,4,9,15,2,447.86,447.86,446.593,447.86,0.08,1397055720,180.0
2014,4,9,16,0,447.999,448.0,446.414,447.762,1.0886865,1397059200,60.0
2014,4,9,17,1,447.011,447.011,447.01,447.01,9.33,1397062860,180.0
2014,4,9,18,0,446.25,448.69,446.25,446.25,7.662600099999999,1397066400,180.0
2014,4,9,19,0,446.01,446.01,446.01,446.01,0.122943,1397070000,120.0
2014,4,9,20,0,447.0,447.0,447.0,447.0,1.8790158,1397073600,60.0
2014,4,9,21,0,444.051,445.287,444.051,445.287,9.9380143,1397077200,60.0
2014,4,9,22,0,442.0,442.0,440.35,440.5,15.8119166,1397080800,60.0
2014,4,9,23,0,437.389,437.892,436.13,436.13,6.1885285,1397084400,60.0
2014,4,10,0,0,439.508,439.699,439.497,439.699,30.50349767,1397088000,60.0
2014,4,10,1,0,442.049,443.366,442.049,443.0,217.06362845,1397091600,60.0
2014,4,10,2,0,439.44,440.0,438.09,439.845,0.387,1397095200,60.0
2014,4,10,3,0,440.549,440.549,440.42,440.42,1.02,1397098800,60.0
2014,4,10,4,0,440.898,440.898,440.898,440.898,0.037000000000000005,1397102400,60.0
2014,4,10,5,0,440.0,440.0,438.62,438.62,0.3549,1397106000,120.0
2014,4,10,6,0,437.893,438.193,437.893,438.193,0.139,1397109600,60.0
2014,4,10,7,0,439.0,439.0,439.0,439.0,0.051,1397113200,60.0
2014,4,10,8,0,437.421,438.73,437.0,438.73,1.3517238,1397116800,120.0
2014,4,10,9,0,436.35,436.35,436.0,436.0,5.15759,1397120400,60.0
2014,4,10,10,0,438.17,438.17,438.1,438.17,0.5164383,1397124000,60.0
2014,4,10,11,0,436.635,436.635,436.448,436.448,0.17149189999999995,1397127600,60.0
2014,4,10,12,0,432.643,432.643,430.001,430.001,7.16943698,1397131200,60.0
2014,4,10,13,0,426.0,426.518,425.0,425.01,50.30864518,1397134800,60.0
2014,4,10,14,0,413.85,413.99,412.67,412.67,14.4800503,1397138400,60.0
2014,4,10,15,0,407.331,409.832,407.331,407.35,7.38064107,1397142000,60.0
2014,4,10,16,0,408.589,409.43,408.589,409.43,8.09401347,1397145600,60.0
2014,4,10,17,0,406.1,409.89,406.01,409.889,34.06951533,1397149200,60.0
2014,4,10,18,0,410.5,412.667,410.5,410.51,6.87049739,1397152800,60.0
2014,4,10,19,0,408.01,409.388,408.0,408.0,3.57936216,1397156400,60.0
2014,4,10,20,0,409.0,409.0,409.0,409.0,5.4335525,1397160000,60.0
2014,4,10,21,0,408.0,409.9980000000001,408.0,409.997,8.8751424,1397163600,60.0
2014,4,10,22,0,411.684,413.899,410.751,411.56,23.093534100000007,1397167200,60.0
2014,4,10,23,0,408.0,408.002,408.0,408.002,20.87355827,1397170800,60.0
2014,4,11,0,0,404.605,405.499,404.6,404.999,7.470891900000002,1397174400,60.0
2014,4,11,1,0,393.0,394.574,392.03,393.9980000000001,25.11409356,1397178000,60.0
2014,4,11,2,0,394.12,394.319,394.001,394.032,16.3214593,1397181600,60.0
2014,4,11,3,0,394.949,395.496,393.6,394.0,1.29705,1397185200,60.0
2014,4,11,4,0,392.371,392.935,392.369,392.68,157.70364657,1397188800,60.0
2014,4,11,5,0,382.127,383.468,382.101,382.401,12.70690134,1397192400,60.0
2014,4,11,6,0,377.989,378.577,377.5,377.5,4.6755061,1397196000,60.0
2014,4,11,7,0,360.54,361.21,358.345,361.0,149.40599880000005,1397199600,60.0
2014,4,11,8,0,362.0,363.0,361.0,361.0,16.741357999999998,1397203200,60.0
2014,4,11,9,0,355.001,357.0,353.202,354.716,21.10328494,1397206800,60.0
2014,4,11,10,0,352.999,353.407,352.0,353.407,137.86073725,1397210400,60.0
2014,4,11,11,0,354.999,356.98,351.634,351.634,54.9076098,1397214000,60.0
2014,4,11,12,0,369.319,370.989,355.89,360.0,319.09060019,1397217600,60.0
2014,4,11,13,0,375.292,376.0,374.583,376.0,28.92708281,1397221200,60.0
2014,4,11,14,0,412.4,416.997,410.0,411.0,105.73235903,1397224800,60.0
2014,4,11,15,0,400.102,401.98800000000006,400.01,400.01,37.34623383,1397228400,60.0
2014,4,11,16,0,400.33,402.226,397.617,397.61800000000005,60.140311200000006,1397232000,60.0
2014,4,11,17,0,391.409,392.776,391.0,392.776,7.6306357999999985,1397235600,60.0
2014,4,11,18,0,384.052,385.56,384.052,385.266,11.196684199999998,1397239200,60.0
2014,4,11,19,0,388.931,389.0,388.465,388.744,4.58710201,1397242800,60.0
2014,4,11,20,0,400.001,401.603,400.0,401.591,3.335428,1397246400,60.0
2014,4,11,21,0,414.503,417.0,414.503,417.0,16.02707899,1397250000,60.0
2014,4,11,22,0,420.0,420.889,418.002,418.002,39.538551700000006,1397253600,60.0
2014,4,11,23,0,411.0,411.301,409.999,410.003,158.53917055,1397257200,60.0
2014,4,12,0,0,420.0,420.997,413.281,417.23,61.09246462,1397260800,60.0
2014,4,12,1,0,411.007,412.01,411.007,412.01,1.209024,1397264400,60.0
2014,4,12,2,0,423.84,425.0,423.0,423.99,33.93227376,1397268000,60.0
2014,4,12,3,0,428.5,430.0,428.0,430.0,342.44135826,1397271600,60.0
2014,4,12,4,0,424.007,424.893,422.322,424.89,14.50596124,1397275200,60.0
2014,4,12,5,0,414.834,417.999,414.833,417.999,22.49473625,1397278800,60.0
2014,4,12,6,0,417.545,417.545,416.838,416.995,45.52731194,1397282400,60.0
2014,4,12,7,0,411.884,411.885,411.884,411.884,1.3207232,1397286000,60.0
2014,4,12,8,0,416.8130000000001,418.239,415.5,418.239,1.5024374,1397289600,60.0
2014,4,12,9,0,416.519,416.521,416.519,416.521,37.61755304,1397293200,60.0
2014,4,12,10,0,432.376,432.874,432.375,432.388,179.95125756,1397296800,60.0
2014,4,12,11,0,431.999,432.9,431.999,432.9,5.81944744,1397300400,60.0
2014,4,12,12,0,437.029,438.008,436.0,437.992,54.6867563,1397304000,60.0
2014,4,12,13,0,437.14,439.09,435.8,439.09,16.99602563,1397307600,60.0
2014,4,12,14,0,432.09,432.651,432.09,432.651,10.9240203,1397311200,60.0
2014,4,12,15,0,425.681,427.284,425.68,427.284,2.05162117,1397314800,60.0
2014,4,12,16,0,422.132,424.398,420.004,423.582,78.30629322,1397318400,60.0
2014,4,12,17,0,416.343,417.088,414.084,416.199,3.10690263,1397322000,60.0
2014,4,12,18,0,417.874,422.0,417.701,422.0,31.3918558,1397325600,60.0
2014,4,12,19,1,418.0,418.0,418.0,418.0,0.554113,1397329260,120.0
2014,4,12,20,0,424.499,424.499,424.499,424.499,0.8096,1397332800,60.0
2014,4,12,21,0,425.4380000000001,425.48800000000006,425.4380000000001,425.48800000000006,0.185371,1397336400,60.0
2014,4,12,22,0,418.4,418.4,416.51,416.51,0.1584928,1397340000,60.0
2014,4,12,23,0,413.91,413.91,412.4,412.401,15.0711434,1397343600,60.0
2014,4,13,0,0,417.5,419.0,417.2480000000001,419.0,10.6635315,1397347200,60.0
2014,4,13,1,0,422.454,423.788,421.744,423.788,2.0756694,1397350800,60.0
2014,4,13,2,0,422.966,422.966,421.276,422.9,1.16698491,1397354400,60.0
2014,4,13,3,0,420.228,420.88,419.956,419.956,3.71890527,1397358000,60.0
2014,4,13,4,0,419.035,419.179,419.035,419.035,1.11911913,1397361600,60.0
2014,4,13,5,0,416.982,417.0,416.982,416.982,3.5102307999999995,1397365200,60.0
2014,4,13,6,0,419.01,420.6880000000001,419.01,420.6880000000001,1.2553126,1397368800,60.0
2014,4,13,7,0,420.0,420.479,420.0,420.0,0.8625940000000001,1397372400,60.0
2014,4,13,8,0,420.06,420.522,419.1,420.522,0.35100341,1397376000,120.0
2014,4,13,9,0,414.201,415.86800000000005,414.201,415.865,1.3012112,1397379600,60.0
2014,4,13,10,0,422.405,425.0,421.4380000000001,421.4380000000001,133.19326213,1397383200,60.0
2014,4,13,11,0,420.816,424.098,420.6,424.098,59.4963267,1397386800,60.0
2014,4,13,12,0,422.5,422.5,421.5,421.5,0.9505442,1397390400,60.0
2014,4,13,13,0,423.093,424.093,423.093,424.093,8.3090808,1397394000,60.0
2014,4,13,14,0,420.0,420.0,419.391,420.0,5.31016162,1397397600,60.0
2014,4,13,15,0,421.6,421.799,421.6,421.799,0.6603201,1397401200,60.0
2014,4,13,16,0,420.524,420.524,420.523,420.523,0.49298014,1397404800,240.0
2014,4,13,17,0,421.9,421.9,419.962,419.962,1.892234,1397408400,60.0
2014,4,13,18,0,420.4,420.4,419.504,419.504,4.654617,1397412000,120.0
2014,4,13,19,0,419.7,420.0,418.776,420.0,6.2667299000000005,1397415600,60.0
2014,4,13,20,0,416.55,419.052,416.229,416.55,38.3424537,1397419200,60.0
2014,4,13,21,0,413.57,413.9,412.99,413.0,97.94855025,1397422800,60.0
2014,4,13,22,54,412.99,412.99,411.601,411.601,1.6874288,1397429640,3360.0
2014,4,13,23,2,411.602,411.602,410.263,411.602,19.445998,1397430120,180.0
2014,4,14,0,0,399.602,401.958,398.234,401.0,49.57217967,1397433600,60.0
2014,4,14,1,0,402.0,402.006,402.0,402.006,1.4474585,1397437200,60.0
2014,4,14,2,0,389.611,392.382,389.47,389.47,12.77789794,1397440800,60.0
2014,4,14,3,0,395.949,396.0,393.677,395.253,5.01478901,1397444400,60.0
2014,4,14,4,0,408.93,412.649,408.93,412.556,10.83889604,1397448000,60.0
2014,4,14,5,0,402.14,403.219,400.112,403.0,2.6550065,1397451600,60.0
2014,4,14,6,0,400.936,402.06,400.5,402.06,11.7194992,1397455200,60.0
2014,4,14,7,0,397.963,397.963,397.886,397.886,7.239324000000001,1397458800,60.0
2014,4,14,8,0,407.605,408.89,407.605,408.5,23.44553008,1397462400,60.0
2014,4,14,9,0,411.997,411.997,410.0,411.997,26.543911,1397466000,60.0
2014,4,14,10,0,407.872,410.1,407.872,410.1,0.8360281999999999,1397469600,60.0
2014,4,14,11,1,408.0,408.555,406.505,408.133,4.1193214,1397473260,180.0
2014,4,14,12,2,409.979,409.98,408.211,408.211,0.6973508,1397476920,180.0
2014,4,14,13,0,406.0,406.477,405.2,405.2480000000001,7.548358900000001,1397480400,120.0
2014,4,14,14,0,428.607,438.557,428.607,430.0,99.9604485,1397484000,60.0
2014,4,14,15,0,429.99,430.14,429.99,430.13,34.9282486,1397487600,60.0
2014,4,14,16,0,445.73,447.07,445.1,447.0,2.9121014,1397491200,60.0
2014,4,14,17,0,442.999,443.0,442.0,442.0,21.27559152,1397494800,60.0
2014,4,14,18,0,437.692,439.299,437.0,437.274,2.37299701,1397498400,60.0
2014,4,14,19,0,452.01,454.0,451.004,453.68,27.48567232,1397502000,60.0
2014,4,14,20,0,446.894,449.75,446.894,449.75,17.8240712,1397505600,60.0
2014,4,14,21,0,457.23800000000006,458.961,457.23800000000006,458.899,13.81590568,1397509200,60.0
2014,4,14,22,0,450.71,453.4980000000001,450.7,453.419,0.86283729,1397512800,60.0
2014,4,14,23,0,445.511,448.764,445.511,446.997,1.4943857,1397516400,60.0
2014,4,15,0,0,457.518,457.518,456.001,457.5,8.5241085,1397520000,60.0
2014,4,15,1,0,454.43,454.86,454.43,454.43,8.26,1397523600,60.0
2014,4,15,2,0,460.995,460.995,459.353,459.353,1.6923303,1397527200,60.0
2014,4,15,3,15,460.11300000000006,460.114,460.11,460.114,3.61262654,1397531700,1080.0
2014,4,15,4,0,457.5,457.5,455.661,455.661,2.34224181,1397534400,60.0
2014,4,15,5,0,457.45,457.45,457.0,457.45,1.589,1397538000,60.0
2014,4,15,6,0,455.0,455.51,455.0,455.0,1.0440105,1397541600,60.0
2014,4,15,7,0,451.15,452.1,451.15,452.1,0.0699815,1397545200,60.0
2014,4,15,8,0,461.41,462.497,461.41,462.15,17.0310476,1397548800,60.0
2014,4,15,9,0,452.14,452.14,452.14,452.14,0.01,1397552400,60.0
2014,4,15,10,0,459.0,459.356,456.73,459.015,1.0010002,1397556000,60.0
2014,4,15,11,0,456.8,456.8,456.776,456.776,1.695658,1397559600,60.0
2014,4,15,12,0,450.832,454.42800000000005,449.6,450.258,62.72681791,1397563200,60.0
2014,4,15,13,0,452.23,457.73800000000006,452.23,456.13,65.6977964,1397566800,60.0
2014,4,15,14,0,453.331,453.331,453.33,453.33,0.9033802,1397570400,60.0
2014,4,15,15,0,461.003,461.003,461.002,461.002,3.45862553,1397574000,60.0
2014,4,15,16,0,474.0,474.0,472.0,473.01,1.9623839,1397577600,60.0
2014,4,15,17,0,480.0,482.997,479.0,480.24,26.6030597,1397581200,60.0
2014,4,15,18,0,506.0,506.21,501.234,505.0,113.06743758,1397584800,60.0
2014,4,15,19,0,499.44,501.091,499.44,499.501,20.3953171,1397588400,60.0
2014,4,15,20,0,506.34,507.99,505.5,507.6,6.64140841,1397592000,60.0
2014,4,15,21,0,499.406,501.45,498.07,501.448,9.28289382,1397595600,60.0
2014,4,15,22,0,493.718,494.495,491.999,494.495,36.76622904,1397599200,60.0
2014,4,15,23,0,491.008,491.2,490.74,491.0,12.4826906,1397602800,60.0
2014,4,16,0,0,493.0,494.981,493.0,494.981,2.6115724,1397606400,60.0
2014,4,16,1,0,492.005,493.1,492.005,493.1,2.6846263,1397610000,60.0
2014,4,16,2,0,502.59,503.399,502.0,502.999,7.46581189,1397613600,60.0
2014,4,16,3,0,499.0,499.0,497.102,497.102,1.01,1397617200,120.0
2014,4,16,4,0,495.483,496.547,495.483,495.483,0.9413985,1397620800,60.0
2014,4,16,5,0,499.01,500.359,499.0,500.0,6.51876717,1397624400,60.0
2014,4,16,6,0,500.505,501.46,500.505,501.46,0.0719816,1397628000,60.0
2014,4,16,7,0,507.0,507.0,504.994,505.715,81.41622207,1397631600,60.0
2014,4,16,8,0,510.2,512.0,510.0,512.0,21.04350437,1397635200,60.0
2014,4,16,9,0,520.0,520.0,519.15,519.999,40.3165299,1397638800,60.0
2014,4,16,10,0,516.691,519.8,516.691,519.8,0.81719566,1397642400,60.0
2014,4,16,11,0,521.003,523.0,520.0,523.0,6.58680904,1397646000,60.0
2014,4,16,12,0,509.26,512.0,509.26,511.239,15.0811779,1397649600,60.0
2014,4,16,13,0,518.97,519.935,518.918,519.935,1.9796742,1397653200,60.0
2014,4,16,14,0,521.7040000000002,522.5269999999998,521.001,521.001,0.72910894,1397656800,60.0
2014,4,16,15,0,535.5,536.489,535.5,536.489,12.8647514,1397660400,60.0
2014,4,16,16,0,529.0,529.001,528.5,528.5,5.28075988,1397664000,60.0
2014,4,16,17,0,536.129,539.99,536.128,539.99,60.64411161,1397667600,60.0
2014,4,16,18,0,517.001,518.7919999999998,515.005,515.005,57.77809498,1397671200,60.0
2014,4,16,19,0,507.001,508.5,506.632,507.001,36.49006549,1397674800,60.0
2014,4,16,20,0,501.0,501.099,495.012,500.513,19.47102728,1397678400,60.0
2014,4,16,21,0,513.499,513.499,511.5,513.3,25.9597131,1397682000,60.0
2014,4,16,22,0,496.0,497.067,495.265,495.265,47.70573694,1397685600,60.0
2014,4,16,23,0,501.58,504.0,501.58,504.0,5.26895549,1397689200,60.0
2014,4,17,0,0,509.902,512.0,509.0,510.977,15.047961,1397692800,60.0
2014,4,17,1,0,505.1,505.1,505.0,505.0,0.609853,1397696400,60.0
2014,4,17,2,0,500.0,500.63,500.0,500.629,7.7518837,1397700000,60.0
2014,4,17,3,0,501.49300000000005,501.744,500.01,500.01,5.99269079,1397703600,60.0
2014,4,17,4,0,501.831,502.45,500.1,502.45,3.394228,1397707200,60.0
2014,4,17,5,0,502.599,502.6,502.599,502.6,0.1847827,1397710800,60.0
2014,4,17,6,0,508.3,508.944,508.3,508.31,1.1012759,1397714400,60.0
2014,4,17,7,0,523.715,527.999,523.715,524.0,66.86718943,1397718000,60.0
2014,4,17,8,0,521.111,522.9,521.111,522.9,2.7733764,1397721600,60.0
2014,4,17,9,0,526.999,527.0,526.998,526.998,12.54775955,1397725200,60.0
2014,4,17,10,0,526.5,528.9,525.3969999999998,525.5,100.6792888,1397728800,60.0
2014,4,17,11,0,523.998,523.998,522.75,522.75,0.4270000000000001,1397732400,60.0
2014,4,17,12,0,513.906,514.8340000000002,513.5,514.8340000000002,1.9411958,1397736000,60.0
2014,4,17,13,0,520.033,521.995,520.033,521.995,0.1272134,1397739600,60.0
2014,4,17,14,0,515.1,516.0,515.1,516.0,0.7055081999999999,1397743200,60.0
2014,4,17,15,0,519.977,519.9780000000002,519.117,519.974,3.02308842,1397746800,60.0
2014,4,17,16,0,516.94,517.889,516.5,517.888,1.579337,1397750400,60.0
2014,4,17,17,0,505.1,507.022,505.1,506.999,4.5322264,1397754000,60.0
2014,4,17,18,0,493.021,494.999,490.504,493.443,14.4546635,1397757600,60.0
2014,4,17,19,0,476.17800000000005,477.6,475.0,476.0,189.83157898,1397761200,60.0
2014,4,17,20,0,482.0,484.148,481.627,482.042,28.45324215,1397764800,60.0
2014,4,17,21,0,480.223,480.907,479.124,479.124,10.11795446,1397768400,60.0
2014,4,17,22,0,487.5,488.427,487.5,487.5,0.6731505999999999,1397772000,60.0
2014,4,17,23,0,488.0,489.12,486.989,486.989,73.29532833,1397775600,60.0
2014,4,18,0,0,482.961,482.961,480.99,481.001,9.0193833,1397779200,60.0
2014,4,18,1,0,486.964,490.0,486.141,486.141,3.0490452,1397782800,60.0
2014,4,18,2,0,484.713,486.974,483.211,484.0,4.67785557,1397786400,60.0
2014,4,18,3,0,483.1,483.11,482.6,482.6,3.29372662,1397790000,60.0
2014,4,18,4,0,486.471,487.0,486.471,487.0,0.8228709999999999,1397793600,60.0
2014,4,18,5,0,488.994,488.994,486.102,486.102,0.032,1397797200,60.0
2014,4,18,6,0,486.0,487.309,486.0,486.0,1.4440406,1397800800,60.0
2014,4,18,7,0,492.824,493.899,491.75,493.899,9.26504569,1397804400,60.0
2014,4,18,8,0,493.0,493.9,490.109,492.97,8.88011903,1397808000,60.0
2014,4,18,9,0,485.98,485.98,485.0,485.0,12.978978,1397811600,60.0
2014,4,18,10,0,482.47,482.98,482.47,482.98,5.4477959,1397815200,60.0
2014,4,18,11,0,484.59,485.008,484.59,485.008,2.8124937,1397818800,60.0
2014,4,18,12,0,486.77,486.77,484.019,484.02,9.57223207,1397822400,60.0
2014,4,18,13,0,482.96,484.835,482.47,482.96,12.5915582,1397826000,60.0
2014,4,18,14,0,483.15,483.15,483.1,483.1,1.3982035,1397829600,120.0
2014,4,18,15,0,485.845,485.845,481.5,481.5,18.398198800000007,1397833200,60.0
2014,4,18,16,0,485.0,486.4,485.0,486.4,0.942487,1397836800,120.0
2014,4,18,17,0,481.506,483.999,480.853,482.567,0.8562689,1397840400,60.0
2014,4,18,18,0,472.193,474.023,472.1,473.979,6.3823977,1397844000,60.0
2014,4,18,19,0,468.893,470.103,468.03,469.7,26.5985149,1397847600,60.0
2014,4,18,20,0,473.593,473.973,471.0,473.88,21.03422617,1397851200,60.0
2014,4,18,21,0,468.454,468.454,467.91,468.0,4.3037727,1397854800,60.0
2014,4,18,22,0,457.737,461.789,457.1,457.1880000000001,32.22228937,1397858400,60.0
2014,4,18,23,0,462.455,463.467,462.455,462.701,5.1032207000000005,1397862000,60.0
2014,4,19,0,0,468.999,469.0,468.999,468.999,21.2110076,1397865600,60.0
2014,4,19,1,0,469.99,470.0,468.075,470.0,12.0722262,1397869200,60.0
2014,4,19,2,0,461.921,462.592,460.497,461.989,5.30599041,1397872800,60.0
2014,4,19,3,0,463.293,464.86300000000006,462.25,464.86300000000006,1.01,1397876400,60.0
2014,4,19,4,0,467.9,467.9,466.5,466.5,3.448485,1397880000,60.0
2014,4,19,5,0,472.0,472.5,472.0,472.49,2.794094,1397883600,60.0
2014,4,19,6,0,471.42,471.49,470.931,471.49,0.40408166,1397887200,60.0
2014,4,19,7,0,472.5,472.5,472.5,472.5,0.731,1397890800,60.0
2014,4,19,8,0,473.0,475.0,473.0,474.71,12.9295712,1397894400,60.0
2014,4,19,9,0,470.951,470.951,470.16,470.16,0.7,1397898000,60.0
2014,4,19,10,0,468.306,470.102,466.346,466.849,2.31604051,1397901600,60.0
2014,4,19,11,0,465.987,465.99,464.607,464.607,0.15154361,1397905200,60.0
2014,4,19,12,1,463.026,463.026,463.013,463.013,2.0629,1397908860,180.0
2014,4,19,13,0,456.776,459.0,456.004,458.423,14.076368300000002,1397912400,60.0
2014,4,19,14,0,460.0,460.0,458.0,459.547,0.25186497,1397916000,60.0
2014,4,19,15,0,461.9980000000001,462.128,461.9980000000001,462.128,1.117315,1397919600,60.0
2014,4,19,16,0,489.503,489.99300000000005,486.048,489.0,26.75804881,1397923200,60.0
2014,4,19,17,0,483.955,485.0,483.955,485.0,8.3571755,1397926800,60.0
2014,4,19,18,0,486.233,488.32,480.002,480.992,109.72574539,1397930400,60.0
2014,4,19,19,0,484.003,485.4,484.003,485.4,0.90319331,1397934000,60.0
2014,4,19,20,0,484.99300000000005,486.0,484.99300000000005,486.0,10.0888931,1397937600,60.0
2014,4,19,21,0,489.961,490.001,489.961,490.001,10.2004759,1397941200,60.0
2014,4,19,22,0,489.3,489.397,488.2,489.393,1.42,1397944800,60.0
2014,4,19,23,0,493.108,495.489,493.108,494.357,6.36931559,1397948400,60.0
2014,4,20,0,1,490.698,493.0,490.698,490.699,5.0236535999999985,1397952060,120.0
2014,4,20,1,0,485.001,485.292,485.0,485.292,4.8288192,1397955600,60.0
2014,4,20,2,0,487.5,488.199,486.0,488.199,35.657705,1397959200,60.0
2014,4,20,3,0,492.526,492.526,490.94,490.94,0.07,1397962800,60.0
2014,4,20,4,0,493.796,495.987,492.801,493.0,6.2589948,1397966400,60.0
2014,4,20,5,0,494.517,494.517,492.793,492.8,1.5552,1397970000,60.0
2014,4,20,6,0,486.0,488.0,486.0,488.0,9.4193863,1397973600,60.0
2014,4,20,7,0,495.25,497.099,495.25,497.099,1.42324406,1397977200,60.0
2014,4,20,8,1,493.5,493.5,493.151,493.402,0.508,1397980860,120.0
2014,4,20,9,0,494.999,495.605,494.999,495.605,16.0374073,1397984400,60.0
2014,4,20,10,0,491.89,491.89,491.89,491.89,0.5179020000000001,1397988000,60.0
2014,4,20,11,0,491.2,491.2,490.991,491.0,2.7322149,1397991600,60.0
2014,4,20,12,0,503.316,504.9980000000001,502.008,504.9980000000001,23.80584623,1397995200,60.0
2014,4,20,13,0,498.11,498.11,498.11,498.11,0.058,1397998800,60.0
2014,4,20,14,0,495.441,495.706,495.441,495.706,0.04,1398002400,60.0
2014,4,20,15,0,500.5,502.044,500.001,502.04,0.44879907,1398006000,60.0
2014,4,20,16,0,498.0,498.949,498.0,498.949,0.31660796,1398009600,60.0
2014,4,20,17,0,497.995,497.995,497.48800000000006,497.48800000000006,0.9750792,1398013200,60.0
2014,4,20,18,0,491.69,492.689,491.69,492.689,0.30620387,1398016800,120.0
2014,4,20,19,0,491.737,494.598,491.736,492.0,0.6337579000000001,1398020400,60.0
2014,4,20,20,0,499.0,499.0,497.0,497.0,1.2831762,1398024000,60.0
2014,4,20,21,0,495.501,495.501,494.6,495.5,11.7144694,1398027600,60.0
2014,4,20,22,0,492.4,492.5,492.18,492.5,2.1772672,1398031200,60.0
2014,4,20,23,0,492.4980000000001,492.5,492.4980000000001,492.5,0.279623,1398034800,60.0
2014,4,21,0,3,492.51,492.51,492.0,492.0,12.113334,1398038580,240.0
2014,4,21,1,0,489.5,489.99300000000005,489.0,489.15,2.33152526,1398042000,60.0
2014,4,21,2,0,484.36,484.757,481.504,484.36,7.93931715,1398045600,60.0
2014,4,21,3,0,484.001,484.002,482.0,482.002,19.4129694,1398049200,60.0
2014,4,21,4,0,486.7,486.75,486.0,486.0,1.0455911,1398052800,60.0
2014,4,21,5,0,487.698,487.699,487.698,487.699,0.6733467,1398056400,60.0
2014,4,21,6,0,485.31,487.3,485.31,487.3,0.809022,1398060000,60.0
2014,4,21,7,0,483.264,484.138,483.264,484.138,1.63018508,1398063600,60.0
2014,4,21,8,0,491.999,495.0,491.999,493.98,37.44700200000001,1398067200,60.0
2014,4,21,9,0,489.53,491.992,488.464,489.529,1.21807989,1398070800,60.0
2014,4,21,10,0,491.0,492.38,491.0,492.38,9.980006,1398074400,60.0
2014,4,21,11,0,497.745,498.5,497.09,498.5,12.74094849,1398078000,60.0
2014,4,21,12,0,500.214,503.5,500.202,500.302,25.42232026,1398081600,60.0
2014,4,21,13,0,496.8,497.72,496.7,497.72,3.0375872000000004,1398085200,60.0
2014,4,21,14,0,501.4980000000001,502.0,501.4980000000001,502.0,1.3934002,1398088800,60.0
2014,4,21,15,0,498.655,500.49,498.655,500.49,1.2963946000000002,1398092400,120.0
2014,4,21,16,0,501.0,501.0,500.0,500.0,0.8735482,1398096000,60.0
2014,4,21,17,0,499.997,499.999,498.01,499.999,0.6146153,1398099600,60.0
2014,4,21,18,0,496.6,496.6,496.014,496.014,0.7254834,1398103200,180.0
2014,4,21,19,0,491.03,491.03,491.0,491.03,5.7885797,1398106800,60.0
2014,4,21,20,0,488.0,488.76,488.0,488.76,0.21002820000000005,1398110400,60.0
2014,4,21,21,0,491.497,491.955,490.1,490.1,20.12120452,1398114000,60.0
2014,4,21,22,0,490.306,491.999,490.306,491.999,3.0779732,1398117600,120.0
2014,4,21,23,0,489.36300000000006,489.36300000000006,487.6,487.601,10.575495,1398121200,60.0
2014,4,22,0,0,490.101,491.78,490.1,491.699,0.2234544,1398124800,60.0
2014,4,22,1,0,489.07,489.07,489.069,489.069,1.8937588,1398128400,60.0
2014,4,22,2,0,485.0,486.0,485.0,485.001,2.24949111,1398132000,60.0
2014,4,22,3,0,481.389,482.032,480.219,480.219,3.88506049,1398135600,60.0
2014,4,22,4,0,481.9980000000001,482.902,477.33,480.0,26.0810074,1398139200,60.0
2014,4,22,5,0,481.44,481.44,481.395,481.395,0.69364962,1398142800,60.0
2014,4,22,6,0,482.5,483.0,481.54,481.54,1.1997799999999998,1398146400,60.0
2014,4,22,7,0,480.01,482.0,480.01,482.0,0.34,1398150000,60.0
2014,4,22,8,0,481.02,481.499,481.019,481.019,0.0558499,1398153600,60.0
2014,4,22,9,0,484.072,484.5,484.072,484.5,0.121,1398157200,60.0
2014,4,22,10,0,484.281,486.0,484.281,486.0,0.2255781,1398160800,60.0
2014,4,22,11,0,484.201,484.201,484.201,484.201,0.019168200000000003,1398164400,240.0
2014,4,22,12,0,487.99,487.999,487.99,487.999,0.4292116,1398168000,60.0
2014,4,22,13,0,488.0,488.0,486.477,486.477,1.8976502,1398171600,60.0
2014,4,22,14,0,484.9,485.005,484.5,484.5,0.442967,1398175200,60.0
2014,4,22,15,0,476.893,477.392,475.293,476.209,8.13325247,1398178800,60.0
2014,4,22,16,0,479.914,479.917,477.4,479.914,19.2670212,1398182400,60.0
2014,4,22,17,0,481.03,481.03,481.03,481.03,0.435567,1398186000,120.0
2014,4,22,18,0,479.0,479.9,479.0,479.8,0.062115599999999986,1398189600,60.0
2014,4,22,19,0,477.103,479.71,477.0,479.71,0.254682,1398193200,60.0
2014,4,22,20,0,481.669,481.875,481.669,481.875,0.4798310000000001,1398196800,60.0
2014,4,22,21,0,485.599,485.6,485.598,485.6,1.4958068000000002,1398200400,60.0
2014,4,22,22,0,481.5,481.892,481.5,481.892,0.14325970000000002,1398204000,60.0
2014,4,22,23,0,480.805,480.805,480.15,480.804,0.535188,1398207600,60.0
2014,4,23,0,0,483.9,484.0,483.9,484.0,13.096983,1398211200,60.0
2014,4,23,1,0,483.0,483.0,482.301,482.30300000000005,1.7039558999999995,1398214800,60.0
2014,4,23,2,0,483.999,483.999,482.584,482.584,0.1348466,1398218400,180.0
2014,4,23,3,0,481.828,483.708,481.828,483.705,1.2449998,1398222000,120.0
2014,4,23,4,0,481.0630000000001,481.545,479.202,479.202,0.88469996,1398225600,60.0
2014,4,23,5,0,479.77,479.77,479.77,479.77,0.8438,1398229200,60.0
2014,4,23,6,0,481.0,481.0,481.0,481.0,0.056018700000000005,1398232800,120.0
2014,4,23,7,0,476.999,477.0,475.0,477.0,11.97427219,1398236400,60.0
2014,4,23,8,0,476.687,476.687,476.687,476.687,0.037000000000000005,1398240000,60.0
2014,4,23,9,0,473.001,473.799,471.5,473.0,10.1171614,1398243600,60.0
2014,4,23,10,0,477.989,478.0,477.889,478.0,1.13032864,1398247200,60.0
2014,4,23,11,0,477.21,477.21,477.21,477.21,4.291,1398250800,300.0
2014,4,23,12,0,477.005,477.007,477.005,477.007,0.0943104,1398254400,60.0
2014,4,23,13,0,477.855,477.856,477.855,477.856,4.6365300000000005,1398258000,60.0
2014,4,23,14,0,477.0,479.9,477.0,479.9,4.44157336,1398261600,60.0
2014,4,23,15,0,477.0,477.0,477.0,477.0,0.3557493,1398265200,60.0
2014,4,23,16,0,478.84,478.84,478.71,478.71,2.359151,1398268800,60.0
2014,4,23,17,0,478.139,478.8,478.139,478.8,1.439338,1398272400,60.0
2014,4,23,18,0,478.0,478.0,478.0,478.0,0.670108,1398276000,60.0
2014,4,23,19,0,476.002,477.899,476.002,477.899,1.7527093,1398279600,60.0
2014,4,23,20,0,475.98800000000006,475.98800000000006,475.98,475.98,0.2200002,1398283200,60.0
2014,4,23,21,0,478.5,478.5,478.5,478.5,0.0423724,1398286800,60.0
2014,4,23,22,0,476.448,478.0,476.448,478.0,1.20763471,1398290400,60.0
2014,4,23,23,0,474.0,475.0,474.0,474.0,0.2840148,1398294000,60.0
2014,4,24,0,0,476.964,476.964,473.768,473.768,0.882864,1398297600,60.0
2014,4,24,1,0,476.98800000000006,476.98800000000006,474.677,475.301,5.624639900000001,1398301200,60.0
2014,4,24,2,0,474.509,474.509,474.509,474.509,0.272,1398304800,120.0
2014,4,24,3,0,476.99,477.0,475.953,475.953,3.8004725,1398308400,60.0
2014,4,24,4,0,476.0,476.6,476.0,476.001,3.3521683,1398312000,60.0
2014,4,24,5,0,475.049,476.8,475.049,475.119,1.1326029,1398315600,60.0
2014,4,24,6,0,480.01,481.388,480.01,481.387,2.291075,1398319200,60.0
2014,4,24,7,0,479.55,479.55,479.55,479.55,0.1285088,1398322800,60.0
2014,4,24,8,0,479.003,479.989,479.003,479.989,0.14577220000000002,1398326400,60.0
2014,4,24,9,0,479.899,479.899,479.899,479.899,0.041,1398330000,60.0
2014,4,24,10,1,480.5,480.5,480.5,480.5,0.0215903,1398333660,180.0
2014,4,24,11,0,483.799,483.799,483.799,483.799,0.284,1398337200,60.0
2014,4,24,12,0,483.11,484.0,483.11,483.297,13.8861579,1398340800,60.0
2014,4,24,13,0,481.9,481.9,481.9,481.9,1.0218246,1398344400,60.0
2014,4,24,14,0,480.971,480.971,480.971,480.971,0.436,1398348000,60.0
2014,4,24,15,0,478.999,478.999,478.999,478.999,2.767,1398351600,60.0
2014,4,24,16,0,474.1,475.84,474.1,475.84,0.945434,1398355200,60.0
2014,4,24,17,0,478.33,478.33,476.3,476.3,0.9649715,1398358800,60.0
2014,4,24,18,0,474.316,475.98,474.316,474.5,0.57257226,1398362400,60.0
2014,4,24,19,0,472.43,472.43,472.0,472.0,0.29256,1398366000,60.0
2014,4,24,20,0,476.035,477.358,475.797,475.8,3.00143492,1398369600,60.0
2014,4,24,21,0,478.0,478.451,476.778,478.0,4.9153072,1398373200,60.0
2014,4,24,22,0,477.673,477.674,476.701,476.701,10.7896165,1398376800,60.0
2014,4,24,23,0,482.3130000000001,482.746,482.3130000000001,482.513,13.9329829,1398380400,60.0
2014,4,25,0,0,482.01,483.0,480.31,482.9980000000001,21.5641482,1398384000,60.0
2014,4,25,1,0,479.251,480.0,479.251,480.0,10.31851,1398387600,60.0
2014,4,25,2,0,481.978,481.985,481.978,481.985,0.35957311,1398391200,60.0
2014,4,25,3,0,481.989,481.99,481.989,481.99,0.5242765,1398394800,60.0
2014,4,25,4,1,482.838,482.839,482.838,482.839,0.115,1398398460,120.0
2014,4,25,5,0,480.67800000000005,482.9,480.67800000000005,482.9,3.025192,1398402000,60.0
2014,4,25,6,0,483.336,484.999,483.002,483.002,13.7010008,1398405600,60.0
2014,4,25,7,1,487.0,487.0,487.0,487.0,4.42585,1398409260,120.0
2014,4,25,8,0,486.392,488.899,486.392,488.899,0.2144521,1398412800,60.0
2014,4,25,9,0,492.667,495.534,492.63,492.63,38.58413659,1398416400,60.0
2014,4,25,10,0,486.989,487.0,486.989,487.0,0.4805417,1398420000,60.0
2014,4,25,11,0,484.505,486.0,484.505,486.0,8.546242999999999,1398423600,60.0
2014,4,25,12,0,488.9,488.9,488.9,488.9,0.6772258000000001,1398427200,60.0
2014,4,25,13,0,461.124,461.124,458.0,459.791,322.43608807,1398430800,60.0
2014,4,25,14,0,457.739,457.739,455.3,456.468,69.71942756,1398434400,60.0
2014,4,25,15,0,447.11,450.0,447.108,447.11,5.23627016,1398438000,60.0
2014,4,25,16,0,454.2,458.997,454.2,455.218,51.2104932,1398441600,60.0
2014,4,25,17,0,453.845,453.996,453.845,453.996,4.0015651,1398445200,60.0
2014,4,25,18,0,455.818,457.02,454.671,456.49,1.3996913999999998,1398448800,60.0
2014,4,25,19,0,457.649,457.651,457.2,457.201,5.0599739,1398452400,60.0
2014,4,25,20,0,448.0,449.747,446.006,448.0,28.2354465,1398456000,60.0
2014,4,25,21,0,435.814,437.414,432.0,436.283,39.8949049,1398459600,60.0
2014,4,25,22,0,441.001,445.187,441.0,442.764,19.15175542,1398463200,60.0
2014,4,25,23,0,444.3,445.95,444.215,445.121,5.6639953,1398466800,60.0
2014,4,26,0,0,442.11300000000006,445.8,442.11300000000006,443.796,1.0680993,1398470400,60.0
2014,4,26,1,0,444.99,444.99,443.355,443.355,1.07150059,1398474000,120.0
2014,4,26,2,0,444.99,445.0,444.0,445.0,4.3899493,1398477600,60.0
2014,4,26,3,0,447.005,448.96,447.005,447.01,1.7730236,1398481200,120.0
2014,4,26,4,0,454.3,455.0,454.04,454.989,2.0225149,1398484800,60.0
2014,4,26,5,0,448.131,449.746,448.131,448.131,2.1299404,1398488400,60.0
2014,4,26,6,0,453.4,453.4,453.374,453.374,0.397632,1398492000,60.0
2014,4,26,7,0,449.43,449.999,448.8,449.981,3.0758385,1398495600,60.0
2014,4,26,8,0,446.093,448.213,444.093,446.903,4.85024096,1398499200,60.0
2014,4,26,9,0,449.957,451.64,447.1,447.2,10.1137857,1398502800,60.0
2014,4,26,10,0,442.476,442.476,442.476,442.476,0.2424209,1398506400,60.0
2014,4,26,11,0,440.02,442.952,440.02,442.952,80.18102540000002,1398510000,60.0
2014,4,26,12,0,440.323,443.0,439.011,441.229,13.1246827,1398513600,60.0
2014,4,26,13,0,440.5,440.5,440.5,440.5,0.0820862,1398517200,60.0
2014,4,26,14,0,446.999,446.999,446.999,446.999,0.0313705,1398520800,60.0
2014,4,26,15,0,443.018,443.018,441.581,441.581,11.4025436,1398524400,60.0
2014,4,26,16,0,441.946,444.958,441.945,444.958,5.87414225,1398528000,60.0
2014,4,26,17,0,445.5,446.864,445.5,445.5,3.65925142,1398531600,180.0
2014,4,26,18,0,443.0,443.0,443.0,443.0,0.5458732,1398535200,180.0
2014,4,26,19,0,443.99,444.0,442.346,444.0,2.3951867,1398538800,60.0
2014,4,26,20,0,447.0,447.9980000000001,446.781,446.781,2.0955697,1398542400,60.0
2014,4,26,21,0,443.851,444.99300000000005,442.485,444.99300000000005,0.73100044,1398546000,60.0
2014,4,26,22,0,443.001,443.001,442.5,442.5,0.6282984,1398549600,60.0
2014,4,26,23,0,444.667,446.0,444.667,444.711,11.769882699999998,1398553200,120.0
2014,4,27,0,0,451.011,451.999,451.011,451.9980000000001,0.3933461,1398556800,60.0
2014,4,27,1,0,453.904,454.95,453.904,454.95,36.046132,1398560400,60.0
2014,4,27,2,0,452.318,452.32,452.318,452.318,1.3303598,1398564000,60.0
2014,4,27,3,0,453.376,453.376,453.0,453.375,0.44454649,1398567600,60.0
2014,4,27,4,0,454.21,454.22,452.0,454.22,4.3863400000000015,1398571200,60.0
2014,4,27,5,0,455.405,455.99,455.405,455.99,0.46,1398574800,60.0
2014,4,27,6,0,452.607,452.609,450.575,450.575,0.7655799,1398578400,60.0
2014,4,27,7,0,448.9980000000001,448.9980000000001,448.996,448.996,2.5257024,1398582000,60.0
2014,4,27,8,0,445.1230000000001,447.997,445.1230000000001,447.997,0.2517253,1398585600,60.0
2014,4,27,9,0,449.0,449.0,449.0,449.0,0.01,1398589200,60.0
2014,4,27,10,0,448.543,448.543,446.306,446.306,13.0200028,1398592800,60.0
2014,4,27,11,0,446.984,446.984,446.98,446.981,0.3062095,1398596400,60.0
2014,4,27,12,3,448.978,448.978,448.978,448.978,0.01,1398600180,240.0
2014,4,27,13,0,443.452,445.75,443.451,445.75,2.9176274,1398603600,60.0
2014,4,27,14,1,448.984,448.984,448.981,448.981,0.34823000000000004,1398607260,120.0
2014,4,27,15,0,446.987,446.987,446.0,446.0,0.02,1398610800,60.0
2014,4,27,16,1,447.5,447.5,447.5,447.5,0.0106066,1398614460,240.0
2014,4,27,17,0,447.5,447.5,447.5,447.5,0.0501468,1398618000,180.0
2014,4,27,18,0,445.987,445.987,445.987,445.987,0.108836,1398621600,60.0
2014,4,27,19,1,447.5,447.5,447.5,447.5,0.7,1398625260,180.0
2014,4,27,20,0,448.285,450.0,448.285,450.0,21.7725634,1398628800,60.0
2014,4,27,21,0,447.66,447.66,447.66,447.66,0.05,1398632400,60.0
2014,4,27,22,0,446.152,446.152,446.13,446.13,0.3101467,1398636000,180.0
2014,4,27,23,0,447.61300000000006,449.327,447.611,449.327,0.723748,1398639600,60.0
2014,4,28,0,0,449.487,449.487,449.487,449.487,0.0222,1398643200,60.0
2014,4,28,1,0,447.305,447.305,446.067,446.067,5.7593361,1398646800,60.0
2014,4,28,2,0,439.0,439.0,438.3,438.3,2.6881707,1398650400,120.0
2014,4,28,3,0,430.514,430.835,429.011,429.011,30.121542100000006,1398654000,60.0
2014,4,28,4,0,429.6,429.6,429.5,429.5,2.64732784,1398657600,60.0
2014,4,28,5,1,433.695,433.695,433.695,433.695,0.3179,1398661260,120.0
2014,4,28,6,0,432.163,432.987,432.119,432.987,0.5339170999999999,1398664800,60.0
2014,4,28,7,0,434.625,434.625,433.5,433.5,0.38452437,1398668400,60.0
2014,4,28,8,0,430.0,430.0,430.0,430.0,0.6696211999999999,1398672000,60.0
2014,4,28,9,0,425.357,426.935,424.0,424.0,117.28868089,1398675600,60.0
2014,4,28,10,0,425.001,425.9,425.0,425.9,3.33352651,1398679200,60.0
2014,4,28,11,0,427.0,428.965,427.0,428.965,0.124,1398682800,60.0
2014,4,28,12,0,425.33,425.525,424.107,425.33,2.0615234,1398686400,60.0
2014,4,28,13,0,419.182,420.0,419.182,420.0,3.8081029,1398690000,60.0
2014,4,28,14,0,417.0,417.68,416.0,417.676,7.79967302,1398693600,60.0
2014,4,28,15,0,420.802,420.802,419.864,419.864,3.96775295,1398697200,60.0
2014,4,28,16,0,415.502,417.951,415.502,417.951,10.3793616,1398700800,60.0
2014,4,28,17,0,416.161,418.775,416.13,416.13,9.978741,1398704400,60.0
2014,4,28,18,0,425.5,425.666,425.5,425.664,29.1589701,1398708000,60.0
2014,4,28,19,0,427.291,427.495,427.291,427.495,4.123971,1398711600,60.0
2014,4,28,20,0,426.999,426.999,426.999,426.999,0.228833,1398715200,60.0
2014,4,28,21,0,422.585,422.585,421.99300000000005,421.99300000000005,9.5564914,1398718800,60.0
2014,4,28,22,0,423.807,423.811,423.807,423.811,0.35100000000000003,1398722400,60.0
2014,4,28,23,0,428.001,429.499,428.0,429.499,5.7366908,1398726000,60.0
2014,4,29,0,0,428.016,429.915,428.0,428.0,5.6041093,1398729600,60.0
2014,4,29,1,0,432.365,432.365,431.0,432.365,22.6653012,1398733200,60.0
2014,4,29,2,0,432.087,433.395,432.087,433.395,3.9842701,1398736800,60.0
2014,4,29,3,0,434.8,434.89,434.8,434.8,13.359001999999998,1398740400,60.0
2014,4,29,4,0,436.01,437.501,436.0,436.002,31.239451000000006,1398744000,60.0
2014,4,29,5,0,435.0,435.878,432.5,432.5,48.7999615,1398747600,120.0
2014,4,29,6,0,432.859,432.859,432.01,432.01,1.6458853999999998,1398751200,60.0
2014,4,29,7,0,434.75,434.751,434.699,434.699,0.5326672,1398754800,120.0
2014,4,29,8,0,428.017,429.999,428.017,429.9980000000001,0.363507,1398758400,60.0
2014,4,29,9,0,429.525,430.0,429.525,430.0,3.8761115,1398762000,60.0
2014,4,29,10,1,429.999,431.11,429.999,429.999,2.6,1398765660,120.0
2014,4,29,11,0,430.0,430.0,428.818,428.818,0.93907365,1398769200,120.0
2014,4,29,12,1,431.842,431.842,431.841,431.841,0.2160503,1398772860,120.0
2014,4,29,13,0,425.733,425.733,424.661,425.57,4.3338405,1398776400,60.0
2014,4,29,14,0,425.002,425.5,425.001,425.499,2.931262,1398780000,60.0
2014,4,29,15,0,426.9980000000001,427.0,426.9980000000001,427.0,22.0455,1398783600,60.0
2014,4,29,16,0,436.699,436.7,436.65,436.65,10.613642,1398787200,60.0
2014,4,29,17,0,438.999,438.999,438.999,438.999,3.214865,1398790800,60.0
2014,4,29,18,0,432.01,432.01,432.009,432.009,0.9408379,1398794400,60.0
2014,4,29,19,0,431.116,431.9,431.116,431.586,0.8312860000000001,1398798000,60.0
2014,4,29,20,0,436.999,436.999,433.898,436.528,14.6724018,1398801600,60.0
2014,4,29,21,0,440.867,441.0,439.971,440.999,1.9737737,1398805200,60.0
2014,4,29,22,0,438.999,439.1,438.999,439.099,0.555,1398808800,60.0
2014,4,29,23,0,437.878,437.9,437.22,437.9,3.793314,1398812400,60.0
2014,4,30,0,0,438.024,440.194,438.024,438.747,0.1691447,1398816000,60.0
2014,4,30,1,0,437.275,437.293,437.275,437.293,0.15801629999999994,1398819600,60.0
2014,4,30,2,0,439.0,439.99,438.968,439.99,21.042294,1398823200,60.0
2014,4,30,3,0,437.0,438.5,436.827,436.827,4.6112199999999985,1398826800,60.0
2014,4,30,4,0,437.5,437.5,437.03,437.03,1.878288,1398830400,60.0
2014,4,30,5,0,433.4,433.589,432.5,433.399,4.276,1398834000,60.0
2014,4,30,6,0,433.899,433.9,433.899,433.9,0.02608583,1398837600,120.0
2014,4,30,7,0,435.997,436.0,435.997,436.0,2.2273852,1398841200,240.0
2014,4,30,8,1,438.101,438.111,438.101,438.111,0.2258312,1398844860,180.0
2014,4,30,9,0,438.6,438.88,437.6,438.879,0.19,1398848400,60.0
2014,4,30,10,0,434.305,436.461,434.3,436.346,0.12,1398852000,60.0
2014,4,30,11,0,436.504,436.965,434.11,434.11,23.38625875,1398855600,60.0
2014,4,30,12,0,439.09,439.787,439.09,439.75,1.653,1398859200,60.0
2014,4,30,13,0,439.539,439.539,439.001,439.001,0.29872354,1398862800,60.0
2014,4,30,14,0,437.21,439.925,437.0,439.925,3.6889124,1398866400,60.0
2014,4,30,15,0,438.366,439.24,437.5,439.224,5.1746645,1398870000,60.0
2014,4,30,16,0,433.85,434.14,433.551,433.551,14.7279513,1398873600,60.0
2014,4,30,17,0,432.0,432.1,431.7,432.1,3.9846859,1398877200,60.0
2014,4,30,18,0,436.171,436.5,434.001,436.5,6.22387439,1398880800,60.0
2014,4,30,19,0,436.033,437.6,436.033,437.499,2.61728237,1398884400,60.0
2014,4,30,20,0,435.002,436.1230000000001,435.0,435.733,13.2237901,1398888000,60.0
2014,4,30,21,0,434.898,436.599,434.898,436.599,1.0099999,1398891600,60.0
2014,4,30,22,0,439.999,439.999,438.586,438.586,7.28997141,1398895200,60.0
2014,4,30,23,0,439.0,439.45,437.655,439.45,4.783565900000001,1398898800,120.0
2014,5,1,0,0,435.815,437.999,435.815,437.999,0.251,1398902400,60.0
2014,5,1,1,0,438.501,438.505,438.501,438.501,1.2107694,1398906000,60.0
2014,5,1,2,0,438.295,440.0,438.295,440.0,1.0078941,1398909600,60.0
2014,5,1,3,0,438.812,438.812,438.499,438.499,2.494846,1398913200,60.0
2014,5,1,4,0,440.999,440.999,440.889,440.889,3.1026495,1398916800,60.0
2014,5,1,5,0,439.671,441.0,439.671,441.0,32.97995707,1398920400,60.0
2014,5,1,6,0,439.92,439.999,439.92,439.92,1.0461035,1398924000,60.0
2014,5,1,7,0,437.878,437.878,437.878,437.878,0.06478110000000001,1398927600,120.0
2014,5,1,8,0,438.499,438.499,438.499,438.499,0.2699999,1398931200,60.0
2014,5,1,9,0,438.01,438.381,437.84,437.84,0.08800000000000001,1398934800,60.0
2014,5,1,10,0,439.99300000000005,439.99300000000005,439.99300000000005,439.99300000000005,0.2288659,1398938400,60.0
2014,5,1,11,0,443.049,444.0,442.999,442.999,29.15685577,1398942000,60.0
2014,5,1,12,0,444.004,444.999,444.004,444.009,5.1278981,1398945600,60.0
2014,5,1,13,0,446.793,449.525,446.793,449.525,14.5466954,1398949200,60.0
2014,5,1,14,0,449.061,449.4,449.061,449.4,7.831637299999999,1398952800,60.0
2014,5,1,15,0,444.121,444.99,444.12,444.131,2.8621995,1398956400,60.0
2014,5,1,16,1,446.649,446.84,446.649,446.84,7.3351668,1398960060,120.0
2014,5,1,17,0,448.649,448.995,448.0,448.995,5.604768900000002,1398963600,60.0
2014,5,1,18,0,446.5,446.5,446.5,446.5,0.01,1398967200,60.0
2014,5,1,19,0,446.985,447.997,446.985,447.0,7.2237216,1398970800,60.0
2014,5,1,20,0,444.99,446.269,444.99,446.269,0.5825197,1398974400,60.0
2014,5,1,21,0,444.663,444.663,444.644,444.644,0.2896,1398978000,60.0
2014,5,1,22,0,443.0,443.0,443.0,443.0,5.6239172,1398981600,60.0
2014,5,1,23,0,444.951,444.951,443.264,443.264,1.5130999,1398985200,60.0
2014,5,2,0,0,443.908,444.264,442.137,443.908,1.7719308,1398988800,120.0
2014,5,2,1,0,446.021,446.48800000000006,445.328,445.328,0.562549,1398992400,60.0
2014,5,2,2,0,449.002,449.5,449.001,449.499,2.0297973,1398996000,60.0
2014,5,2,3,0,448.127,448.949,448.127,448.949,0.31503400000000004,1398999600,60.0
2014,5,2,4,0,450.002,451.106,450.001,451.106,0.3458426,1399003200,60.0
2014,5,2,5,0,443.59,446.367,443.59,446.367,5.4029656,1399006800,60.0
2014,5,2,6,0,446.299,446.3,446.299,446.3,0.17788341,1399010400,60.0
2014,5,2,7,0,447.55,449.3,447.0,447.0,2.2102473,1399014000,60.0
2014,5,2,8,0,447.23,449.0,447.038,447.038,5.1913497,1399017600,60.0
2014,5,2,9,0,447.193,447.193,447.193,447.193,0.6629999999999999,1399021200,60.0
2014,5,2,10,0,447.34,448.99,447.34,448.99,0.3267727,1399024800,60.0
2014,5,2,11,0,446.8,446.8,446.8,446.8,0.1561852,1399028400,180.0
2014,5,2,12,1,446.01,446.01,446.01,446.01,0.849244,1399032060,120.0
2014,5,2,13,0,444.01,444.01,443.84,443.84,11.2633485,1399035600,300.0
2014,5,2,14,0,437.001,438.709,437.0,437.0,19.2293368,1399039200,60.0
2014,5,2,15,0,436.0,437.987,435.789,435.789,7.262469599999998,1399042800,60.0
2014,5,2,16,0,437.0,437.0,435.616,435.617,2.2135103,1399046400,60.0
2014,5,2,17,0,435.103,435.655,435.0,435.0,1.950686,1399050000,60.0
2014,5,2,18,0,436.0,436.009,436.0,436.009,7.576667,1399053600,60.0
2014,5,2,19,0,436.687,436.687,435.473,435.602,8.307166,1399057200,60.0
2014,5,2,20,0,436.5,436.5,436.41,436.41,1.4297803,1399060800,60.0
2014,5,2,21,0,433.0,433.0,432.935,432.935,4.1026659,1399064400,60.0
2014,5,2,22,0,436.843,436.843,436.843,436.843,0.0751503,1399068000,60.0
2014,5,2,23,0,433.13,433.836,433.12,433.827,6.818749900000001,1399071600,60.0
2014,5,3,0,0,435.62,435.62,434.2,434.2,1.032374,1399075200,60.0
2014,5,3,1,0,434.1,434.1,433.097,433.097,7.10640335,1399078800,60.0
2014,5,3,2,0,435.004,435.009,435.0,435.009,1.1105941,1399082400,60.0
2014,5,3,3,0,433.16,434.763,433.16,434.763,0.7939779,1399086000,60.0
2014,5,3,4,0,435.843,435.843,434.1,434.1,1.8031489,1399089600,60.0
2014,5,3,5,0,435.682,435.682,435.022,435.11300000000006,8.509998,1399093200,60.0
2014,5,3,6,0,435.316,435.316,435.0,435.0,0.2362003,1399096800,60.0
2014,5,3,7,1,436.98800000000006,436.98800000000006,436.174,436.174,3.16184,1399100460,120.0
2014,5,3,8,1,435.533,435.533,434.511,434.511,11.0824712,1399104060,120.0
2014,5,3,9,0,435.783,435.783,435.3,435.3,4.9391807,1399107600,120.0
2014,5,3,10,0,434.01,435.95,434.01,434.01,0.6310043000000001,1399111200,120.0
2014,5,3,11,0,431.74,431.74,431.202,431.202,5.305758,1399114800,60.0
2014,5,3,12,0,430.0,430.0,429.999,429.999,0.212575,1399118400,60.0
2014,5,3,13,1,432.577,432.577,432.577,432.577,0.01,1399122060,120.0
2014,5,3,14,0,432.0,432.0,432.0,432.0,0.430838,1399125600,60.0
2014,5,3,15,0,432.9,434.199,430.294,430.305,28.3256535,1399129200,60.0
2014,5,3,16,0,435.075,435.075,433.398,433.398,0.20975104,1399132800,120.0
2014,5,3,17,0,430.001,430.001,429.299,429.299,1.822901,1399136400,60.0
2014,5,3,18,0,427.781,427.781,427.393,427.77,0.32,1399140000,60.0
2014,5,3,19,0,429.0,429.099,428.914,429.099,0.5330720999999999,1399143600,60.0
2014,5,3,20,0,431.4,431.49,431.4,431.49,4.796063200000002,1399147200,120.0
2014,5,3,21,0,429.99,431.1,429.99,431.1,5.999994,1399150800,60.0
2014,5,3,22,0,429.987,429.987,426.626,426.626,22.7590032,1399154400,60.0
2014,5,3,23,0,428.9980000000001,429.0,428.9980000000001,429.0,0.30100004,1399158000,60.0
2014,5,4,0,0,429.0,430.54,429.0,430.54,2.105,1399161600,120.0
2014,5,4,1,0,428.5,430.0,428.5,430.0,2.903285,1399165200,60.0
2014,5,4,2,0,426.999,427.0,426.999,427.0,0.81,1399168800,60.0
2014,5,4,3,0,425.297,427.255,424.15,427.255,30.700002,1399172400,60.0
2014,5,4,4,0,422.69,423.875,422.69,423.875,0.920875,1399176000,60.0
2014,5,4,5,0,425.672,425.672,425.672,425.672,0.138074,1399179600,60.0
2014,5,4,6,0,432.0,433.4980000000001,430.04,433.12,18.0070284,1399183200,60.0
2014,5,4,7,0,431.876,431.877,431.876,431.877,20.934,1399186800,120.0
2014,5,4,8,0,430.0,432.0,428.169,428.17800000000005,2.54487001,1399190400,60.0
2014,5,4,9,0,432.0,432.0,431.239,431.239,4.1780725,1399194000,60.0
2014,5,4,10,0,432.66,433.98,432.475,432.475,4.438,1399197600,60.0
2014,5,4,11,0,432.006,432.006,432.006,432.006,0.026052099999999998,1399201200,180.0
2014,5,4,12,1,432.503,432.504,432.0,432.004,0.610101,1399204860,240.0
2014,5,4,13,0,434.7,435.0,433.773,434.787,6.53249005,1399208400,60.0
2014,5,4,14,0,431.8,431.8,430.714,431.3,0.06750004,1399212000,60.0
2014,5,4,15,0,425.992,425.992,425.992,425.992,0.083,1399215600,60.0
2014,5,4,16,0,427.999,427.999,427.9980000000001,427.999,3.63829,1399219200,360.0
2014,5,4,17,0,427.709,427.709,427.709,427.709,0.1952189,1399222800,60.0
2014,5,4,18,0,430.0,430.0,430.0,430.0,0.132,1399226400,180.0
2014,5,4,19,0,430.5,430.999,430.5,430.999,7.62339766,1399230000,60.0
2014,5,4,20,0,427.44,428.3,427.44,427.441,0.7603949999999999,1399233600,60.0
2014,5,4,21,0,428.464,428.464,424.5,427.463,29.40540264,1399237200,60.0
2014,5,4,22,0,428.2,428.2,423.787,427.334,30.8162597,1399240800,180.0
2014,5,4,23,0,428.5,428.779,426.601,428.5,0.901,1399244400,120.0
2014,5,5,0,0,428.5,428.799,428.5,428.799,5.2012226,1399248000,120.0
2014,5,5,1,1,427.734,428.0,427.0,428.0,2.3312701,1399251660,120.0
2014,5,5,2,0,425.627,425.627,425.626,425.626,0.118,1399255200,60.0
2014,5,5,3,1,427.9980000000001,427.999,427.9980000000001,427.999,0.119238,1399258860,180.0
2014,5,5,4,0,428.4980000000001,428.5,428.497,428.5,0.60165007,1399262400,60.0
2014,5,5,5,0,428.5,428.5,427.851,428.5,1.1695655,1399266000,60.0
2014,5,5,6,0,427.0,427.0,426.286,426.286,0.2973955,1399269600,60.0
2014,5,5,7,0,426.551,427.0,426.551,427.0,0.1883605,1399273200,120.0
2014,5,5,8,0,428.396,428.4,428.396,428.4,0.435242,1399276800,60.0
2014,5,5,9,0,428.999,428.999,428.999,428.999,0.36229,1399280400,120.0
2014,5,5,10,1,428.99,428.99,428.99,428.99,0.0213622,1399284060,120.0
2014,5,5,11,0,429.61,429.61,428.001,429.61,0.288233,1399287600,60.0
2014,5,5,12,0,429.0,429.0,429.0,429.0,0.01,1399291200,120.0
2014,5,5,13,0,426.831,426.831,426.831,426.831,0.4448007000000001,1399294800,180.0
2014,5,5,14,0,428.0,428.0,426.915,428.0,1.5888223,1399298400,120.0
2014,5,5,15,0,426.45,426.45,426.45,426.45,0.041,1399302000,60.0
2014,5,5,16,0,427.486,427.486,425.78,425.78,8.6157189,1399305600,60.0
2014,5,5,17,0,423.108,423.108,423.1,423.1,17.74094,1399309200,120.0
2014,5,5,18,1,425.293,425.293,425.293,425.293,0.08,1399312860,120.0
2014,5,5,19,0,425.205,425.205,425.205,425.205,0.5368,1399316400,60.0
2014,5,5,20,0,426.02,427.649,426.02,427.45,0.9270029,1399320000,60.0
2014,5,5,21,1,426.709,426.709,426.5,426.501,1.945941,1399323660,120.0
2014,5,5,22,0,425.049,425.049,425.049,425.049,0.017277200000000003,1399327200,60.0
2014,5,5,23,0,423.0,423.425,423.0,423.001,1.374121,1399330800,60.0
2014,5,6,0,0,422.517,422.517,422.517,422.517,0.08,1399334400,60.0
2014,5,6,1,0,426.2,426.61,425.251,425.251,1.74072712,1399338000,60.0
2014,5,6,2,0,423.207,424.7,423.204,424.7,0.1628781,1399341600,60.0
2014,5,6,3,0,423.122,424.997,423.122,424.0,8.446122500000001,1399345200,60.0
2014,5,6,4,0,424.839,424.839,424.839,424.839,2.6420681,1399348800,60.0
2014,5,6,5,0,424.885,424.977,424.885,424.977,0.5462,1399352400,60.0
2014,5,6,6,1,424.9,424.9,424.9,424.9,0.0460922,1399356060,120.0
2014,5,6,7,0,424.99,424.99,424.99,424.99,0.74037,1399359600,60.0
2014,5,6,8,1,424.976,424.976,424.976,424.976,0.2,1399363260,180.0
2014,5,6,9,0,425.0,425.0,425.0,425.0,2.0,1399366800,120.0
2014,5,6,10,0,422.011,422.012,422.011,422.011,0.13250920000000002,1399370400,60.0
2014,5,6,11,0,417.364,417.365,416.122,417.365,8.5880085,1399374000,60.0
2014,5,6,12,0,415.016,415.902,415.016,415.902,0.5891,1399377600,60.0
2014,5,6,13,0,412.083,412.999,411.7480000000001,411.999,8.1384616,1399381200,60.0
2014,5,6,14,0,416.069,416.49,415.805,416.49,1.06720331,1399384800,60.0
2014,5,6,15,0,416.5,418.5,416.5,418.489,6.0220025,1399388400,60.0
2014,5,6,16,0,427.67,427.809,427.05,427.7,4.40737614,1399392000,60.0
2014,5,6,17,0,420.978,422.0,420.311,421.996,9.58811542,1399395600,120.0
2014,5,6,18,0,423.0,423.999,423.0,423.999,3.0217657000000004,1399399200,60.0
2014,5,6,19,0,424.159,424.999,424.159,424.995,6.636486200000001,1399402800,60.0
2014,5,6,20,0,421.23,422.22,421.22,422.22,2.0586132,1399406400,60.0
2014,5,6,21,0,422.395,422.4,422.333,422.333,0.7946543,1399410000,60.0
2014,5,6,22,0,423.99,423.99,423.99,423.99,0.01,1399413600,60.0
2014,5,6,23,0,424.23800000000006,424.447,424.23800000000006,424.446,2.1489,1399417200,120.0
2014,5,7,0,0,424.0,424.0,422.0,422.0,5.4802864,1399420800,60.0
2014,5,7,1,0,422.89,423.504,422.89,423.504,1.0586036,1399424400,60.0
2014,5,7,2,0,420.5630000000001,421.7,420.5630000000001,420.5630000000001,3.69111199,1399428000,120.0
2014,5,7,3,0,420.877,421.2,420.877,421.2,2.1521976,1399431600,120.0
2014,5,7,4,0,420.8130000000001,421.0,420.8130000000001,421.0,0.4995253,1399435200,60.0
2014,5,7,5,0,422.409,422.64,422.409,422.64,21.06046173,1399438800,60.0
2014,5,7,6,0,420.917,421.605,418.26,421.605,20.958397100000006,1399442400,120.0
2014,5,7,7,0,420.91,420.911,420.91,420.91,0.03,1399446000,60.0
2014,5,7,8,0,422.13,422.13,422.13,422.13,0.11022,1399449600,60.0
2014,5,7,9,0,421.0,421.0,421.0,421.0,3.1311173,1399453200,60.0
2014,5,7,10,0,423.0,423.23,420.66,423.23,22.9591103,1399456800,60.0
2014,5,7,11,0,425.0,425.0,424.95,425.0,4.2892800000000015,1399460400,60.0
2014,5,7,12,2,422.546,422.546,422.546,422.546,0.022,1399464120,300.0
2014,5,7,13,0,422.899,422.899,422.899,422.899,0.01,1399467600,120.0
2014,5,7,14,0,420.866,422.263,420.866,422.263,0.3014,1399471200,60.0
2014,5,7,15,0,420.557,422.3,420.557,422.3,0.243066,1399474800,60.0
2014,5,7,16,0,419.1,419.5,418.412,418.412,30.53288851,1399478400,60.0
2014,5,7,17,0,419.038,419.038,418.512,418.541,10.172775,1399482000,60.0
2014,5,7,18,0,422.0,423.0,422.0,423.0,20.9186524,1399485600,60.0
2014,5,7,19,0,424.1,424.995,423.85,424.995,2.2742454,1399489200,60.0
2014,5,7,20,0,426.9,426.95,426.01,426.01,1.2774863,1399492800,60.0
2014,5,7,21,0,426.999,428.0,426.999,427.999,18.0330392,1399496400,60.0
2014,5,7,22,0,427.85,428.49,427.85,428.49,37.10104310000001,1399500000,60.0
2014,5,7,23,0,427.48,427.484,427.4,427.4,1.6309623,1399503600,60.0
2014,5,8,0,0,429.335,429.335,428.345,429.3,1.74361811,1399507200,60.0
2014,5,8,1,0,430.969,431.0,430.499,430.52,26.5572711,1399510800,60.0
2014,5,8,2,0,434.775,437.0,434.756,436.801,43.97043241,1399514400,60.0
2014,5,8,3,0,433.801,433.80300000000005,433.098,433.098,1.4122756,1399518000,60.0
2014,5,8,4,0,433.0,433.0,432.9980000000001,432.9980000000001,0.52652,1399521600,60.0
2014,5,8,5,0,433.35,433.5,433.35,433.35,2.0000577,1399525200,60.0
2014,5,8,6,0,433.3,433.4,432.05,432.05,13.396997,1399528800,60.0
2014,5,8,7,0,431.966,432.0,431.904,432.0,0.9974498,1399532400,60.0
2014,5,8,8,0,430.602,430.913,430.602,430.913,1.24397902,1399536000,60.0
2014,5,8,9,0,430.0,430.38,430.0,430.38,11.1540594,1399539600,60.0
2014,5,8,10,1,429.832,430.0,429.832,430.0,1.26799995,1399543260,120.0
2014,5,8,11,0,429.0,429.0,429.0,429.0,0.0425318,1399546800,60.0
2014,5,8,12,0,429.513,430.0,429.513,430.0,0.1009531,1399550400,60.0
2014,5,8,13,0,432.86300000000006,434.997,432.86300000000006,434.932,0.45300819,1399554000,60.0
2014,5,8,14,0,433.6,435.299,432.9,432.9,0.6744815,1399557600,60.0
2014,5,8,15,0,434.004,434.999,434.004,434.999,2.2933442000000004,1399561200,60.0
2014,5,8,16,0,434.256,435.5,433.821,435.5,0.27212585,1399564800,60.0
2014,5,8,17,0,435.0,435.0,434.787,434.95,1.265,1399568400,60.0
2014,5,8,18,0,434.483,435.598,434.483,434.5,2.3770315,1399572000,60.0
2014,5,8,19,0,434.007,434.007,434.007,434.007,0.316533,1399575600,60.0
2014,5,8,20,0,432.501,434.004,432.211,432.211,0.3289054,1399579200,60.0
2014,5,8,21,0,430.359,430.696,430.359,430.696,2.84753833,1399582800,60.0
2014,5,8,22,0,429.9,430.58,429.814,430.58,1.62646387,1399586400,60.0
2014,5,8,23,0,431.312,431.312,431.312,431.312,0.4385383,1399590000,60.0
2014,5,9,0,0,430.52,430.53,430.52,430.53,0.41,1399593600,120.0
2014,5,9,1,0,428.21,428.21,428.17,428.17,11.7998124,1399597200,60.0
2014,5,9,2,0,430.9980000000001,430.9980000000001,429.0,429.0,0.2467889,1399600800,60.0
2014,5,9,3,0,428.5,430.64,428.1,428.2,10.272608300000002,1399604400,60.0
2014,5,9,4,0,429.79,429.79,429.79,429.79,0.1361924,1399608000,60.0
2014,5,9,5,0,428.896,428.9,426.845,426.845,7.403930499999999,1399611600,60.0
2014,5,9,6,1,428.999,428.999,428.003,428.003,0.0811801,1399615260,240.0
2014,5,9,7,0,429.019,429.259,428.0,429.259,10.0612698,1399618800,60.0
2014,5,9,8,0,429.64,429.64,428.4,428.4,1.0398202,1399622400,120.0
2014,5,9,9,0,428.2,428.2,427.5,427.5,0.7101096,1399626000,60.0
2014,5,9,10,0,430.79,431.5,430.79,431.5,31.7962614,1399629600,60.0
2014,5,9,11,0,430.69,432.556,430.69,432.556,8.4637323,1399633200,60.0
2014,5,9,12,0,431.355,431.533,431.355,431.533,3.495,1399636800,120.0
2014,5,9,13,0,430.574,431.0,430.574,431.0,0.57828592,1399640400,120.0
2014,5,9,14,2,431.335,431.335,431.335,431.335,0.0750278,1399644120,660.0
2014,5,9,15,0,431.499,431.73,431.0,431.73,2.5719104,1399647600,120.0
2014,5,9,16,0,432.669,432.669,432.0,432.0,3.0110471000000003,1399651200,60.0
2014,5,9,17,0,431.151,431.151,431.151,431.151,0.0117912,1399654800,120.0
2014,5,9,18,0,432.9980000000001,433.0,432.9980000000001,432.9980000000001,1.1349707,1399658400,60.0
2014,5,9,19,0,433.98,433.98,432.801,433.98,0.2704838,1399662000,120.0
2014,5,9,20,0,434.2,434.21,434.2,434.21,7.721298,1399665600,120.0
2014,5,9,21,0,434.95,434.95,434.739,434.739,8.686651699999999,1399669200,60.0
2014,5,9,22,0,434.7,434.8,434.484,434.484,11.15336,1399672800,60.0
2014,5,9,23,0,433.7,433.7,433.7,433.7,0.0453906,1399676400,60.0
2014,5,10,0,0,441.81,442.0,439.92,442.0,17.94999924,1399680000,60.0
2014,5,10,1,0,441.0,441.0,440.999,441.0,0.126,1399683600,60.0
2014,5,10,2,0,438.986,439.899,438.536,439.899,1.0720061,1399687200,60.0
2014,5,10,3,0,442.0,443.03,442.0,442.0,4.1290455,1399690800,60.0
2014,5,10,4,0,441.737,441.737,440.0,441.0,2.704362,1399694400,60.0
2014,5,10,5,0,439.39,440.0,439.39,440.0,4.2992184999999985,1399698000,60.0
2014,5,10,6,0,439.799,439.87,439.799,439.87,0.6066435,1399701600,60.0
2014,5,10,7,1,440.002,440.002,440.002,440.002,1.484,1399705260,120.0
2014,5,10,8,3,439.61,439.61,439.61,439.61,0.015621,1399708980,360.0
2014,5,10,9,0,442.0,442.0,442.0,442.0,3.2404507,1399712400,60.0
2014,5,10,10,0,441.273,443.0,441.273,442.0,1.2725062,1399716000,60.0
2014,5,10,11,0,442.293,442.293,442.292,442.292,0.17,1399719600,180.0
2014,5,10,12,0,443.5,443.5,442.006,442.006,2.6044686,1399723200,120.0
2014,5,10,13,0,442.897,442.899,442.456,442.456,1.0615894,1399726800,60.0
2014,5,10,14,0,441.668,441.668,441.668,441.668,0.1,1399730400,60.0
2014,5,10,15,0,443.64,443.64,442.1,442.1,0.1552,1399734000,60.0
2014,5,10,16,0,442.0,442.0,442.0,442.0,0.0199805,1399737600,60.0
2014,5,10,17,0,443.0,443.0,442.557,442.557,1.232217,1399741200,60.0
2014,5,10,18,0,443.5,444.871,443.5,444.859,0.77855416,1399744800,60.0
2014,5,10,19,0,441.286,441.5,440.711,441.4,5.7446823,1399748400,60.0
2014,5,10,20,0,443.989,443.989,443.52,443.52,0.578,1399752000,60.0
2014,5,10,21,0,443.999,443.999,442.2,442.2,0.06,1399755600,60.0
2014,5,10,22,0,441.0,442.3130000000001,440.0,440.997,51.2166613,1399759200,60.0
2014,5,10,23,0,438.713,439.0,438.0,439.0,5.61146019,1399762800,60.0
2014,5,11,0,0,440.1,440.866,440.1,440.866,0.35600000000000004,1399766400,120.0
2014,5,11,1,0,440.9,440.9,440.878,440.878,2.030844,1399770000,60.0
2014,5,11,2,0,441.0,441.0,441.0,441.0,0.0629831,1399773600,60.0
2014,5,11,3,0,439.512,439.512,439.51,439.511,7.251533,1399777200,60.0
2014,5,11,4,0,441.75,441.75,441.75,441.75,0.1318346,1399780800,240.0
2014,5,11,5,1,440.305,442.467,440.305,442.467,4.226702,1399784460,120.0
2014,5,11,6,0,439.897,439.959,438.5,438.5,38.9168583,1399788000,60.0
2014,5,11,7,0,442.497,442.499,442.497,442.499,4.82048796,1399791600,60.0
2014,5,11,8,0,444.99,444.999,444.201,444.201,0.7090000000000001,1399795200,120.0
2014,5,11,9,0,444.89,445.0,444.89,445.0,0.395977,1399798800,60.0
2014,5,11,10,0,443.0,443.997,443.0,443.997,0.1198,1399802400,180.0
2014,5,11,11,0,443.0,443.0,443.0,443.0,6.6593800000000005,1399806000,60.0
2014,5,11,12,0,442.984,442.985,442.984,442.985,0.5897720000000001,1399809600,120.0
2014,5,11,13,0,442.783,442.783,442.783,442.783,0.05,1399813200,180.0
2014,5,11,14,2,442.997,443.0,442.997,443.0,0.4185782,1399816920,180.0
2014,5,11,15,0,443.377,443.377,443.377,443.377,0.5739594,1399820400,180.0
2014,5,11,16,2,441.34,441.34,441.34,441.34,0.0200018,1399824120,180.0
2014,5,11,17,0,440.387,440.39,439.335,439.335,2.111985,1399827600,120.0
2014,5,11,18,0,438.7,438.7,437.9,437.9,16.4000038,1399831200,60.0
2014,5,11,19,0,436.5,436.5,435.5,435.65,8.075048200000001,1399834800,60.0
2014,5,11,20,0,435.001,435.002,434.0,434.0,17.4345249,1399838400,60.0
2014,5,11,21,0,439.0,439.0,439.0,439.0,0.40592123,1399842000,60.0
2014,5,11,22,0,436.686,436.8,435.562,436.8,0.7347090000000001,1399845600,120.0
2014,5,11,23,0,433.851,433.851,433.3,433.851,3.40774984,1399849200,60.0
2014,5,12,0,0,433.0,434.348,433.0,434.348,0.49351977,1399852800,60.0
2014,5,12,1,0,430.0,430.93,429.68,430.215,48.4946672,1399856400,60.0
2014,5,12,2,0,429.0,429.0,428.0,428.0,3.808384,1399860000,60.0
2014,5,12,3,0,428.38,428.38,428.342,428.342,1.3577442,1399863600,120.0
2014,5,12,4,0,429.736,431.9,429.736,431.9,2.3868,1399867200,60.0
2014,5,12,5,0,433.696,433.696,432.4,432.401,18.338454,1399870800,60.0
2014,5,12,6,0,431.7,431.7,430.0,430.0,0.9687578,1399874400,60.0
2014,5,12,7,0,432.673,432.674,432.673,432.674,0.1699999,1399878000,60.0
2014,5,12,8,0,432.4,432.4,432.4,432.4,0.59,1399881600,120.0
2014,5,12,9,0,432.568,433.06,432.5630000000001,432.71,0.177,1399885200,60.0
2014,5,12,10,1,432.977,433.0,432.95,432.95,0.77023139,1399888860,120.0
2014,5,12,11,0,434.3,434.3,434.3,434.3,0.662705,1399892400,480.0
2014,5,12,12,0,431.86,431.86,431.86,431.86,0.309746,1399896000,120.0
2014,5,12,13,0,430.5,430.5,430.5,430.5,0.0534105,1399899600,240.0
2014,5,12,14,0,429.2,429.4,428.001,428.001,1.3370021,1399903200,60.0
2014,5,12,15,0,431.604,431.604,431.604,431.604,0.0184686,1399906800,60.0
2014,5,12,16,1,432.499,432.499,432.499,432.499,0.170145,1399910460,120.0
2014,5,12,17,1,432.128,432.128,432.128,432.128,0.2314,1399914060,120.0
2014,5,12,18,0,434.003,434.999,434.001,434.001,0.97644575,1399917600,60.0
2014,5,12,19,0,433.7,434.1,433.7,434.1,0.5438031999999999,1399921200,60.0
2014,5,12,20,1,433.085,433.085,432.115,432.115,0.0442683,1399924860,120.0
2014,5,12,21,0,433.1,433.55800000000005,433.013,433.55800000000005,0.4226397,1399928400,60.0
2014,5,12,22,0,431.586,431.999,431.5,431.999,0.4614303,1399932000,60.0
2014,5,12,23,0,434.0,434.087,432.686,434.087,0.4936854000000001,1399935600,60.0
2014,5,13,0,0,434.4,434.43,434.4,434.43,0.15375678,1399939200,60.0
2014,5,13,1,0,436.1880000000001,436.23800000000006,436.1880000000001,436.23800000000006,9.39184,1399942800,120.0
2014,5,13,2,0,436.5,436.5,436.5,436.5,0.4119997,1399946400,60.0
2014,5,13,3,0,435.699,435.699,435.26,435.26,0.062,1399950000,60.0
2014,5,13,4,0,436.5,436.5,435.01,435.01,0.1033015,1399953600,60.0
2014,5,13,5,0,434.501,436.0,434.501,436.0,4.053612,1399957200,60.0
2014,5,13,6,0,433.55,433.55,433.55,433.55,0.08204410000000001,1399960800,60.0
2014,5,13,7,0,436.321,436.321,436.318,436.318,0.054408000000000005,1399964400,60.0
2014,5,13,8,1,434.232,434.293,434.232,434.293,0.4239574,1399968060,120.0
2014,5,13,9,0,433.95,433.95,433.93,433.93,0.2851474,1399971600,120.0
2014,5,13,10,0,432.72,432.72,432.258,432.258,3.7999995,1399975200,180.0
2014,5,13,11,0,433.112,434.666,433.112,434.666,0.4718626,1399978800,60.0
2014,5,13,12,0,437.387,437.648,435.93,437.549,18.788436800000003,1399982400,60.0
2014,5,13,13,0,433.1,433.5,433.1,433.5,2.3429259,1399986000,60.0
2014,5,13,14,1,435.0,435.496,435.0,435.0,0.1579122,1399989660,180.0
2014,5,13,15,2,433.7,434.0,433.7,434.0,0.01860733,1399993320,180.0
2014,5,13,16,0,434.117,434.995,434.117,434.117,2.3061103,1399996800,120.0
2014,5,13,17,0,433.531,433.531,433.52,433.52,14.5703125,1400000400,120.0
2014,5,13,18,0,433.41,435.496,433.102,435.496,5.223793,1400004000,60.0
2014,5,13,19,0,435.465,435.8,435.263,435.5,1.42105435,1400007600,120.0
2014,5,13,20,0,435.288,436.0,435.287,436.0,0.44148066,1400011200,60.0
2014,5,13,21,0,431.29,431.849,431.29,431.843,2.2179147999999995,1400014800,60.0
2014,5,13,22,0,432.8,432.8,432.8,432.8,2.1,1400018400,60.0
2014,5,13,23,0,433.087,433.087,432.001,432.004,18.7870416,1400022000,60.0
2014,5,14,0,1,433.215,433.215,433.215,433.215,2.33161,1400025660,240.0
2014,5,14,1,0,431.001,431.075,431.0,431.075,8.24475,1400029200,60.0
2014,5,14,2,0,433.764,433.764,433.764,433.764,0.0221032,1400032800,60.0
2014,5,14,3,0,433.0,433.874,433.0,433.874,2.2961427000000003,1400036400,60.0
2014,5,14,4,2,432.37,432.37,432.36800000000005,432.36800000000005,1.500001,1400040120,240.0
2014,5,14,5,1,432.806,432.806,432.806,432.806,0.0105867,1400043660,120.0
2014,5,14,6,1,434.5,434.5,432.838,432.838,0.1241879,1400047260,180.0
2014,5,14,7,1,433.0,433.0,433.0,433.0,1.0,1400050860,120.0
2014,5,14,8,2,434.725,434.725,434.725,434.725,1.5,1400054520,180.0
2014,5,14,9,0,432.831,434.73,432.828,434.73,1.3410001,1400058000,120.0
2014,5,14,10,0,433.625,433.625,433.625,433.625,0.4,1400061600,180.0
2014,5,14,11,3,434.492,434.492,434.492,434.492,0.5,1400065380,240.0
2014,5,14,12,0,433.858,434.901,433.857,434.901,0.901521,1400068800,120.0
2014,5,14,13,0,434.5,434.5,434.5,434.5,4.55941,1400072400,60.0
2014,5,14,14,0,434.73,434.73,434.73,434.73,0.01,1400076000,180.0
2014,5,14,15,0,436.399,436.559,436.399,436.559,4.2897802,1400079600,60.0
2014,5,14,16,0,435.611,435.611,435.611,435.611,0.109845,1400083200,60.0
2014,5,14,17,0,435.001,435.001,435.001,435.001,0.571429,1400086800,60.0
2014,5,14,18,0,436.34,436.356,436.2,436.356,19.26274343,1400090400,60.0
2014,5,14,19,0,435.9,435.9,435.9,435.9,0.29600000000000004,1400094000,120.0
2014,5,14,20,0,435.0,435.0,435.0,435.0,1.1513896,1400097600,60.0
2014,5,14,21,1,436.0,436.0,436.0,436.0,1.035,1400101260,180.0
2014,5,14,22,0,434.7,435.0,434.7,435.0,0.7488859999999999,1400104800,60.0
2014,5,14,23,0,434.999,434.999,434.999,434.999,0.23,1400108400,120.0
2014,5,15,0,0,434.57,434.57,434.57,434.57,0.0131943,1400112000,60.0
2014,5,15,1,0,436.0,436.97,436.0,436.97,0.02,1400115600,60.0
2014,5,15,2,0,436.999,436.999,435.409,435.409,12.0345975,1400119200,60.0
2014,5,15,3,0,437.996,437.999,437.996,437.996,7.0421070000000014,1400122800,60.0
2014,5,15,4,0,437.431,437.431,437.4,437.4,2.8569621,1400126400,60.0
2014,5,15,5,0,438.137,438.5,438.137,438.5,4.9818528,1400130000,60.0
2014,5,15,6,0,438.0,438.0,438.0,438.0,0.03,1400133600,120.0
2014,5,15,7,0,438.727,438.9,438.727,438.9,4.0999997000000015,1400137200,60.0
2014,5,15,8,0,438.79,438.79,438.011,438.202,1.285,1400140800,60.0
2014,5,15,9,0,435.542,435.698,435.541,435.541,0.7589996999999999,1400144400,60.0
2014,5,15,10,0,436.3,436.38,436.098,436.098,0.1382766,1400148000,180.0
2014,5,15,11,0,437.502,437.999,437.5,437.999,6.48376,1400151600,60.0
2014,5,15,12,0,439.39,439.477,439.39,439.477,0.28,1400155200,60.0
2014,5,15,13,0,438.8,439.485,438.8,439.485,16.8763618,1400158800,60.0
2014,5,15,14,0,437.104,437.104,437.104,437.104,0.13089289999999998,1400162400,60.0
2014,5,15,15,0,438.969,438.969,438.01,438.879,3.15054387,1400166000,60.0
2014,5,15,16,1,438.002,438.002,438.002,438.002,0.0101,1400169660,120.0
2014,5,15,17,0,439.37,439.918,439.37,439.37,0.32,1400173200,60.0
2014,5,15,18,0,439.09,439.095,439.09,439.09,0.27228020000000003,1400176800,60.0
2014,5,15,19,0,439.996,439.996,439.996,439.996,0.497777,1400180400,60.0
2014,5,15,20,0,440.099,440.80300000000005,440.038,440.80300000000005,6.994296,1400184000,60.0
2014,5,15,21,0,441.994,441.995,440.672,440.672,0.2608174,1400187600,120.0
2014,5,15,22,0,439.201,439.4,439.2,439.2,0.6357878,1400191200,60.0
2014,5,15,23,0,438.95,438.95,438.95,438.95,0.51,1400194800,60.0
2014,5,16,0,1,439.6,440.0,439.6,439.6,2.5025310000000003,1400198460,120.0
2014,5,16,1,1,440.0,440.80300000000005,439.32,440.80300000000005,0.875866,1400202060,120.0
2014,5,16,2,0,440.894,440.894,440.894,440.894,0.7635270000000001,1400205600,120.0
2014,5,16,3,1,439.0,439.0,439.0,439.0,0.750339,1400209260,120.0
2014,5,16,4,0,440.0,440.0,440.0,440.0,0.0613674,1400212800,60.0
2014,5,16,5,0,437.692,437.712,437.692,437.712,4.1443311000000005,1400216400,60.0
2014,5,16,6,0,438.799,438.799,438.799,438.799,0.0935975,1400220000,120.0
2014,5,16,7,2,440.372,440.372,440.372,440.372,0.02,1400223720,180.0
2014,5,16,8,0,438.909,439.95,438.909,439.95,0.2273,1400227200,60.0
2014,5,16,9,0,439.804,439.804,438.757,438.757,3.97308921,1400230800,60.0
2014,5,16,10,0,438.607,438.607,438.607,438.607,0.0841683,1400234400,60.0
2014,5,16,11,0,437.8,437.8,436.501,436.501,3.446054,1400238000,60.0
2014,5,16,12,0,438.0,438.0,438.0,438.0,0.150827,1400241600,120.0
2014,5,16,13,0,437.516,437.516,437.515,437.515,5.1979368,1400245200,60.0
2014,5,16,14,0,438.0630000000001,438.905,438.0630000000001,438.905,0.1067026,1400248800,120.0
2014,5,16,15,0,436.838,436.838,436.838,436.838,0.13283910000000002,1400252400,60.0
2014,5,16,16,0,437.514,437.7,437.51,437.51,0.5524179,1400256000,60.0
2014,5,16,17,0,437.1,437.999,437.1,437.999,2.04028646,1400259600,60.0
2014,5,16,18,1,437.9980000000001,437.999,437.116,437.999,1.89032,1400263260,120.0
2014,5,16,19,0,439.138,439.138,438.66,438.66,18.14,1400266800,60.0
2014,5,16,20,0,440.326,440.9980000000001,440.3,440.9980000000001,8.70499827,1400270400,60.0
2014,5,16,21,0,440.139,440.5,440.139,440.5,2.3648,1400274000,60.0
2014,5,16,22,0,439.105,439.981,439.105,439.981,0.03273185,1400277600,60.0
2014,5,16,23,0,439.969,439.981,439.01,439.981,21.454748,1400281200,60.0
2014,5,17,0,0,439.677,440.0,439.67,440.0,0.2330294,1400284800,60.0
2014,5,17,1,0,439.949,439.986,439.949,439.986,0.0544818,1400288400,60.0
2014,5,17,2,0,439.0,439.0,438.999,438.999,0.18,1400292000,60.0
2014,5,17,3,0,440.0,440.0,439.116,439.116,0.9178889,1400295600,60.0
2014,5,17,4,0,439.5,439.5,439.5,439.5,0.07994,1400299200,180.0
2014,5,17,5,0,440.879,440.88,440.879,440.88,3.5783400000000003,1400302800,60.0
2014,5,17,6,0,440.99,440.99,440.99,440.99,0.711202,1400306400,60.0
2014,5,17,7,0,440.98800000000006,440.997,440.98800000000006,440.997,3.16939498,1400310000,60.0
2014,5,17,8,0,440.0,440.0,440.0,440.0,0.215,1400313600,120.0
2014,5,17,9,0,438.88,438.88,438.871,438.871,4.3602877,1400317200,60.0
2014,5,17,10,0,440.0,440.0,440.0,440.0,0.05883330000000001,1400320800,120.0
2014,5,17,11,0,437.96,438.27,437.96,438.27,6.9338447,1400324400,60.0
2014,5,17,12,0,438.99,438.99,438.99,438.99,0.2439294,1400328000,120.0
2014,5,17,13,0,440.0,440.86300000000006,440.0,440.86300000000006,3.9655329,1400331600,60.0
2014,5,17,14,1,439.381,439.381,439.381,439.381,0.04,1400335260,720.0
2014,5,17,15,1,440.0,440.0,440.0,440.0,0.030103300000000006,1400338860,120.0
2014,5,17,16,0,439.4,439.4,439.101,439.101,0.1499997,1400342400,180.0
2014,5,17,17,1,439.504,439.504,439.504,439.504,5.000001,1400346060,120.0
2014,5,17,18,0,439.0,439.0,439.0,439.0,0.205,1400349600,120.0
2014,5,17,19,0,439.909,439.909,439.909,439.909,0.107,1400353200,180.0
2014,5,17,20,0,439.507,439.507,439.507,439.507,0.21469,1400356800,60.0
2014,5,17,21,0,439.1230000000001,439.1230000000001,439.001,439.001,7.164140799999998,1400360400,60.0
2014,5,17,22,0,440.2,440.882,440.2,440.88,0.37394786,1400364000,60.0
2014,5,17,23,0,439.536,440.2,439.536,440.2,0.9192908,1400367600,60.0
2014,5,18,0,0,440.1,440.7,440.1,440.7,0.2501803,1400371200,60.0
2014,5,18,1,0,440.8,440.88,439.29,440.8,0.3055408,1400374800,60.0
2014,5,18,2,0,440.6,440.6,440.6,440.6,1.8623673,1400378400,120.0
2014,5,18,3,0,440.882,440.882,440.882,440.882,0.285716,1400382000,120.0
2014,5,18,4,0,438.99,438.99,438.99,438.99,0.851535,1400385600,60.0
2014,5,18,5,0,440.88,440.88,440.88,440.88,0.1837722,1400389200,60.0
2014,5,18,6,0,440.83,440.889,440.829,440.829,2.2500375,1400392800,60.0
2014,5,18,7,0,438.76,438.76,438.75,438.76,1.11,1400396400,60.0
2014,5,18,8,2,439.442,440.656,439.442,440.656,0.1158,1400400120,180.0
2014,5,18,9,0,440.949,440.95,440.949,440.95,3.9987899,1400403600,60.0
2014,5,18,10,0,440.95,440.95,440.95,440.95,0.862,1400407200,120.0
2014,5,18,11,0,440.666,440.666,440.1,440.1,0.6099996999999999,1400410800,60.0
2014,5,18,12,0,440.9,440.95,440.9,440.95,19.143001,1400414400,60.0
2014,5,18,13,5,439.5,439.501,439.5,439.501,0.232,1400418300,360.0
2014,5,18,14,0,440.0,440.0,440.0,440.0,0.0881763,1400421600,60.0
2014,5,18,15,0,440.001,440.8,440.0,440.8,6.93424271,1400425200,180.0
2014,5,18,16,0,440.155,440.155,439.0,439.0,1.0493709999999998,1400428800,60.0
2014,5,18,17,0,439.601,439.601,438.851,438.853,1.59999999,1400432400,60.0
2014,5,18,18,2,439.35,439.35,439.35,439.35,0.399977,1400436120,180.0
2014,5,18,19,0,439.814,439.814,439.0,439.812,0.596,1400439600,60.0
2014,5,18,20,0,439.3,439.97,438.915,439.3,5.190704,1400443200,120.0
2014,5,18,21,1,439.999,439.999,439.999,439.999,0.1811438,1400446860,180.0
2014,5,18,22,0,440.799,440.799,440.799,440.799,1.208,1400450400,120.0
2014,5,18,23,0,440.076,440.076,440.076,440.076,0.021205,1400454000,120.0
2014,5,19,0,0,440.999,440.999,440.999,440.999,3.4095842000000003,1400457600,120.0
2014,5,19,1,0,439.34,440.53,439.34,440.53,4.7221734,1400461200,60.0
2014,5,19,2,0,439.989,439.989,439.989,439.989,0.01,1400464800,60.0
2014,5,19,3,0,440.0,440.0,440.0,440.0,0.0270541,1400468400,120.0
2014,5,19,4,0,439.111,440.0,439.11,439.111,0.86912537,1400472000,60.0
2014,5,19,5,0,439.039,439.04,439.039,439.039,0.6242337,1400475600,60.0
2014,5,19,6,0,440.819,440.819,440.819,440.819,0.01,1400479200,60.0
2014,5,19,7,0,439.139,439.139,439.07,439.07,0.32000004,1400482800,60.0
2014,5,19,8,0,439.33,439.33,439.151,439.151,0.1808675,1400486400,240.0
2014,5,19,9,0,440.599,440.599,439.435,439.435,3.9207946,1400490000,60.0
2014,5,19,10,0,438.851,438.852,438.851,438.852,1.149,1400493600,60.0
2014,5,19,11,0,440.315,440.315,439.101,440.3130000000001,6.903032400000002,1400497200,60.0
2014,5,19,12,0,439.327,439.327,439.101,439.101,0.04,1400500800,120.0
2014,5,19,13,0,439.513,439.513,439.513,439.513,0.01,1400504400,120.0
2014,5,19,14,0,440.0,440.0,439.513,439.513,0.0564866,1400508000,60.0
2014,5,19,15,0,441.681,441.9,441.681,441.9,7.944945,1400511600,60.0
2014,5,19,16,0,441.75,441.75,440.9,440.9,0.00943354,1400515200,60.0
2014,5,19,17,1,440.81,440.81,440.81,440.81,0.307815,1400518860,120.0
2014,5,19,18,0,439.999,439.999,439.999,439.999,0.0920116,1400522400,60.0
2014,5,19,19,0,438.991,438.991,438.99,438.99,0.541,1400526000,120.0
2014,5,19,20,0,438.715,439.6,438.712,438.713,16.8018133,1400529600,60.0
2014,5,19,21,0,438.52,438.52,438.2,438.2,1.0480401,1400533200,60.0
2014,5,19,22,0,438.45,439.799,438.001,438.001,3.35917067,1400536800,120.0
2014,5,19,23,0,439.525,439.996,439.525,439.996,0.1096645,1400540400,60.0
2014,5,20,0,0,439.999,439.999,439.999,439.999,1.0183197,1400544000,60.0
2014,5,20,1,1,439.103,439.103,439.103,439.103,1.2045921,1400547660,240.0
2014,5,20,2,0,439.001,439.001,439.001,439.001,0.3955593,1400551200,60.0
2014,5,20,3,2,439.999,439.999,439.999,439.999,0.301603,1400554920,240.0
2014,5,20,4,0,440.128,440.128,440.128,440.128,0.02,1400558400,60.0
2014,5,20,5,0,438.602,438.914,438.601,438.603,0.4320002000000001,1400562000,180.0
2014,5,20,6,0,439.04,439.04,439.039,439.039,0.165201,1400565600,60.0
2014,5,20,7,0,437.003,437.003,437.003,437.003,3.8755164,1400569200,120.0
2014,5,20,8,0,437.99,437.99,437.99,437.99,0.478316,1400572800,60.0
2014,5,20,9,0,437.886,437.886,437.854,437.854,0.146,1400576400,240.0
2014,5,20,10,0,437.44,438.0,437.35,438.0,6.528497,1400580000,60.0
2014,5,20,11,0,438.458,438.458,438.458,438.458,0.0463329,1400583600,60.0
2014,5,20,12,0,441.0,441.0,440.9980000000001,441.0,12.2975882,1400587200,60.0
2014,5,20,13,0,447.154,449.297,446.735,448.699,9.21629111,1400590800,60.0
2014,5,20,14,0,446.271,447.3,446.271,446.957,0.17639939999999998,1400594400,60.0
2014,5,20,15,0,443.5630000000001,443.5630000000001,443.5630000000001,443.5630000000001,11.6856484,1400598000,60.0
2014,5,20,16,0,439.982,440.0,439.982,439.999,23.1000728,1400601600,60.0
2014,5,20,17,0,444.772,444.999,444.662,444.999,1.58196,1400605200,60.0
2014,5,20,18,0,441.769,441.77,441.768,441.77,2.2761728,1400608800,60.0
2014,5,20,19,0,440.913,442.99,440.811,442.99,4.48794785,1400612400,60.0
2014,5,20,20,0,443.999,443.999,443.403,443.403,2.320211,1400616000,60.0
2014,5,20,21,0,445.273,447.686,445.272,447.686,3.30439311,1400619600,60.0
2014,5,20,22,0,446.802,446.802,446.801,446.801,0.5573116,1400623200,60.0
2014,5,20,23,0,446.99300000000005,447.97,446.99,447.97,1.1914986,1400626800,60.0
2014,5,21,0,0,454.0,455.0,454.0,455.0,1.70189872,1400630400,60.0
2014,5,21,1,0,467.0,468.0,465.501,467.99,12.89011399,1400634000,60.0
2014,5,21,2,0,478.0,478.0,477.001,477.80300000000005,11.9283886,1400637600,60.0
2014,5,21,3,0,474.68,474.99,473.0,474.176,10.3049325,1400641200,60.0
2014,5,21,4,0,480.12,480.6,479.374,480.12,4.266006,1400644800,60.0
2014,5,21,5,0,475.299,475.663,475.299,475.465,0.4522815,1400648400,60.0
2014,5,21,6,0,474.95,474.954,474.394,474.394,0.8500001,1400652000,60.0
2014,5,21,7,0,472.5,473.228,471.023,471.023,11.9830468,1400655600,60.0
2014,5,21,8,0,476.2480000000001,476.2480000000001,475.454,475.454,0.0405823,1400659200,60.0
2014,5,21,9,0,478.365,478.561,477.479,477.479,4.1996566,1400662800,60.0
2014,5,21,10,0,482.031,483.016,482.03,483.016,6.1035568,1400666400,60.0
2014,5,21,11,0,482.8,482.8,482.67,482.67,1.37,1400670000,60.0
2014,5,21,12,0,478.8,478.92,478.8,478.92,0.0549453,1400673600,60.0
2014,5,21,13,0,481.69,482.796,481.69,482.796,2.0270599,1400677200,120.0
2014,5,21,14,0,485.505,486.111,485.505,486.0,1.8149439,1400680800,60.0
2014,5,21,15,0,480.912,480.952,480.912,480.951,1.484155,1400684400,60.0
2014,5,21,16,0,481.3,481.53,480.913,481.1,2.3221,1400688000,60.0
2014,5,21,17,0,485.48,485.72,485.48,485.64,1.829238,1400691600,60.0
2014,5,21,18,0,486.965,486.965,484.964,484.964,0.069,1400695200,60.0
2014,5,21,19,1,486.0,486.0,486.0,486.0,0.0542,1400698860,120.0
2014,5,21,20,0,485.888,486.317,485.888,486.317,0.024,1400702400,60.0
2014,5,21,21,0,482.7,484.631,482.699,484.6,6.5935687000000005,1400706000,60.0
2014,5,21,22,0,481.0,481.0,481.0,481.0,0.181462,1400709600,60.0
2014,5,21,23,0,480.508,480.9,480.508,480.509,3.3967,1400713200,60.0
2014,5,22,0,0,480.2,481.999,480.2,481.999,0.0362346,1400716800,60.0
2014,5,22,1,0,480.5,480.5,480.5,480.5,1.795316,1400720400,60.0
2014,5,22,2,0,482.499,482.499,481.011,481.011,3.4394176,1400724000,60.0
2014,5,22,3,0,481.526,481.9,481.526,481.9,6.75093789,1400727600,60.0
2014,5,22,4,0,480.99,480.99,480.99,480.99,0.2390922,1400731200,60.0
2014,5,22,5,0,482.437,482.437,482.437,482.437,0.364445,1400734800,60.0
2014,5,22,6,0,478.305,478.305,478.0630000000001,478.14,11.4893,1400738400,60.0
2014,5,22,7,0,480.0,480.0,478.38,480.0,0.0951303,1400742000,60.0
2014,5,22,8,0,478.8,478.801,478.8,478.8,2.6501865,1400745600,60.0
2014,5,22,9,0,478.945,480.0,478.945,480.0,0.851,1400749200,60.0
2014,5,22,10,0,479.995,479.996,478.174,478.174,0.5796425000000001,1400752800,60.0
2014,5,22,11,0,477.198,477.5,477.015,477.5,0.96673179,1400756400,60.0
2014,5,22,12,0,480.0,480.0,479.999,480.0,7.947850999999999,1400760000,60.0
2014,5,22,13,0,480.999,480.999,480.999,480.999,0.1,1400763600,60.0
2014,5,22,14,0,478.51,478.51,478.5,478.5,0.1,1400767200,60.0
2014,5,22,15,0,480.0,480.9,479.937,480.9,103.8120151,1400770800,60.0
2014,5,22,16,0,490.96,492.926,490.01,491.0,6.66929993,1400774400,60.0
2014,5,22,17,0,505.03,506.899,504.999,505.131,22.80032146,1400778000,60.0
2014,5,22,18,0,498.979,500.064,498.071,500.064,6.730380499999999,1400781600,60.0
2014,5,22,19,0,501.96,501.97,501.56,501.561,1.518769,1400785200,60.0
2014,5,22,20,0,504.0,504.0,504.0,504.0,0.08999997,1400788800,60.0
2014,5,22,21,0,499.5,501.487,498.224,500.49,5.9584997,1400792400,60.0
2014,5,22,22,0,502.968,502.968,502.01,502.967,3.2959317,1400796000,60.0
2014,5,22,23,0,509.844,510.034,505.557,507.581,63.16088768,1400799600,60.0
2014,5,23,0,0,507.651,509.68,507.65,507.65,1.8977625,1400803200,60.0
2014,5,23,1,0,505.615,505.615,505.615,505.615,0.1948277,1400806800,60.0
2014,5,23,2,0,510.48800000000006,510.48800000000006,509.001,510.35,2.727653,1400810400,60.0
2014,5,23,3,0,512.131,513.4,512.131,513.4,1.40572,1400814000,60.0
2014,5,23,4,0,511.555,511.555,511.555,511.555,0.0963302,1400817600,120.0
2014,5,23,5,0,512.001,512.01,512.0,512.0,2.9472970000000003,1400821200,60.0
2014,5,23,6,2,512.5459999999998,514.488,511.032,514.488,13.62264887,1400824920,240.0
2014,5,23,7,0,516.591,519.0,516.0790000000002,518.145,33.42217189,1400828400,60.0
2014,5,23,8,0,519.476,519.862,519.476,519.862,2.0240875,1400832000,60.0
2014,5,23,9,0,521.205,523.0,521.205,521.905,9.2190981,1400835600,60.0
2014,5,23,10,0,524.624,526.729,524.624,526.0,1.0601968000000002,1400839200,120.0
2014,5,23,11,0,517.005,517.4,517.0,517.01,27.9970303,1400842800,60.0
2014,5,23,12,0,520.998,521.809,520.77,521.638,5.4649453,1400846400,60.0
2014,5,23,13,0,515.003,516.565,514.707,515.0,2.0145095,1400850000,60.0
2014,5,23,14,0,515.011,516.919,515.01,515.01,0.2580099,1400853600,60.0
2014,5,23,15,0,521.0,521.001,520.586,521.001,2.77237501,1400857200,60.0
2014,5,23,16,0,523.99,523.991,523.0,523.1,1.31830492,1400860800,60.0
2014,5,23,17,0,522.998,523.6,522.998,523.6,3.594249,1400864400,60.0
2014,5,23,18,0,522.51,523.0,522.51,522.51,0.6010749,1400868000,60.0
2014,5,23,19,0,528.0,528.0,527.999,527.999,5.405915599999998,1400871600,60.0
2014,5,23,20,0,526.573,526.5740000000002,526.058,526.058,1.1021438,1400875200,60.0
2014,5,23,21,0,529.101,533.0,529.101,533.0,52.705134,1400878800,60.0
2014,5,23,22,0,531.896,531.896,530.567,530.567,0.1032522,1400882400,60.0
2014,5,23,23,0,527.214,529.361,525.1569999999998,525.1569999999998,58.9039307,1400886000,60.0
2014,5,24,0,0,521.02,526.0,521.0,526.0,6.2061188,1400889600,60.0
2014,5,24,1,0,523.444,523.5,522.005,523.5,23.7612777,1400893200,60.0
2014,5,24,2,0,512.446,514.0,512.33,513.249,8.25437173,1400896800,60.0
2014,5,24,3,0,513.2,513.2,513.0,513.0,5.837216099999999,1400900400,60.0
2014,5,24,4,0,517.5,518.058,517.178,518.058,5.8497462,1400904000,60.0
2014,5,24,5,0,515.1,517.891,515.0,515.813,8.99186811,1400907600,60.0
2014,5,24,6,0,517.515,518.0,517.515,517.55,3.8389523,1400911200,60.0
2014,5,24,7,0,514.32,517.999,514.001,514.053,9.95576768,1400914800,180.0
2014,5,24,8,0,516.298,519.499,515.0,518.738,39.6765398,1400918400,60.0
2014,5,24,9,0,509.625,509.98,509.625,509.98,3.0009995,1400922000,60.0
2014,5,24,10,1,515.15,515.151,513.5509999999998,513.5509999999998,0.3026756,1400925660,120.0
2014,5,24,11,0,508.297,508.3,505.412,505.414,30.1793707,1400929200,60.0
2014,5,24,12,0,506.899,508.0,506.899,508.0,0.1816357,1400932800,60.0
2014,5,24,13,0,503.01,505.0,503.01,505.0,0.7555430000000001,1400936400,60.0
2014,5,24,14,0,513.08,513.08,511.72,512.0,1.6779808,1400940000,60.0
2014,5,24,15,0,515.184,516.5,515.184,516.5,1.98512292,1400943600,180.0
2014,5,24,16,0,512.7,512.7,512.7,512.7,0.011,1400947200,60.0
2014,5,24,17,0,514.001,515.0,514.001,515.0,2.534176,1400950800,60.0
2014,5,24,18,1,513.911,513.911,513.799,513.799,0.0945002,1400954460,120.0
2014,5,24,19,0,510.0,510.99,509.944,509.944,0.3108997000000001,1400958000,120.0
2014,5,24,20,0,511.104,512.081,511.104,512.08,0.135,1400961600,120.0
2014,5,24,21,0,510.5,511.499,509.5,509.5,1.0223517,1400965200,60.0
2014,5,24,22,0,512.995,512.995,512.314,512.314,0.1419279,1400968800,60.0
2014,5,24,23,0,513.6569999999998,514.6519999999998,513.6569999999998,514.649,5.5465849999999985,1400972400,60.0
2014,5,25,0,0,510.786,511.01,510.338,511.01,1.617073,1400976000,60.0
2014,5,25,1,0,509.1,510.451,509.1,510.45,1.4306769,1400979600,180.0
2014,5,25,2,0,510.975,510.975,510.975,510.975,0.24,1400983200,60.0
2014,5,25,3,0,510.1,511.045,510.1,511.045,0.2044321,1400986800,60.0
2014,5,25,4,0,510.0,510.0,510.0,510.0,0.35996100000000003,1400990400,60.0
2014,5,25,5,0,512.74,512.99,512.74,512.99,42.532954,1400994000,60.0
2014,5,25,6,0,517.011,518.999,517.01,517.201,1.7839651,1400997600,60.0
2014,5,25,7,0,513.226,515.275,513.226,515.275,5.02840087,1401001200,60.0
2014,5,25,8,1,515.804,515.804,515.804,515.804,0.2960963,1401004860,180.0
2014,5,25,9,0,519.514,519.514,519.5,519.5,0.784145,1401008400,60.0
2014,5,25,10,0,523.1569999999998,524.91,521.0169999999998,521.0169999999998,35.56394312,1401012000,60.0
2014,5,25,11,0,523.0,523.0,523.0,523.0,0.6566114000000001,1401015600,60.0
2014,5,25,12,0,525.115,525.115,525.115,525.115,0.01,1401019200,60.0
2014,5,25,13,0,527.1990000000002,527.972,527.1990000000002,527.97,2.40057999,1401022800,60.0
2014,5,25,14,0,539.799,540.0,538.001,539.0,25.6117396,1401026400,60.0
2014,5,25,15,0,548.001,548.876,548.0,548.876,8.38575429,1401030000,60.0
2014,5,25,16,0,545.274,547.889,545.274,547.889,8.28521657,1401033600,60.0
2014,5,25,17,0,557.001,558.0,557.0,558.0,22.5915809,1401037200,60.0
2014,5,25,18,0,560.251,561.001,560.251,561.001,13.7902582,1401040800,60.0
2014,5,25,19,0,565.01,567.0,564.444,564.444,2.326072,1401044400,60.0
2014,5,25,20,0,552.7819999999998,555.0,552.7819999999998,552.783,1.035766,1401048000,60.0
2014,5,25,21,0,559.4830000000002,560.0,559.4830000000002,560.0,4.3756898,1401051600,60.0
2014,5,25,22,0,555.001,555.001,555.0,555.0,2.30691167,1401055200,120.0
2014,5,25,23,0,557.923,559.0,555.581,556.262,22.37616436,1401058800,60.0
2014,5,26,0,0,569.2,569.2,565.706,569.2,7.6716412,1401062400,60.0
2014,5,26,1,0,557.0,559.0,557.0,558.999,6.347966,1401066000,60.0
2014,5,26,2,0,563.1,564.734,561.004,561.015,5.1968585,1401069600,60.0
2014,5,26,3,0,567.0,567.0,566.124,567.0,0.86434848,1401073200,60.0
2014,5,26,4,0,564.0,565.9,564.0,565.9,0.2239029,1401076800,60.0
2014,5,26,5,0,562.617,562.626,562.434,562.434,0.9202379,1401080400,60.0
2014,5,26,6,0,565.4,565.55,565.1,565.55,6.0285796,1401084000,60.0
2014,5,26,7,0,563.0,563.756,562.1669999999998,562.4019999999998,16.958998899999994,1401087600,60.0
2014,5,26,8,0,562.964,564.9830000000002,562.964,564.311,1.1050579,1401091200,60.0
2014,5,26,9,0,564.5,564.5,564.5,564.5,0.327977,1401094800,240.0
2014,5,26,10,0,561.2280000000002,561.883,561.2280000000002,561.883,2.2815950000000003,1401098400,60.0
2014,5,26,11,0,578.011,579.499,576.771,577.005,48.0310984,1401102000,60.0
2014,5,26,12,0,579.5,581.025,578.0,579.02,22.18293981,1401105600,60.0
2014,5,26,13,0,578.4,580.0,577.945,580.0,3.6082181,1401109200,60.0
2014,5,26,14,0,577.1030000000002,577.9019999999998,577.1030000000002,577.9019999999998,1.1629627,1401112800,60.0
2014,5,26,15,0,588.0,588.0,585.006,586.813,16.97960549,1401116400,60.0
2014,5,26,16,0,584.8,584.98,584.0,584.98,1.349972,1401120000,60.0
2014,5,26,17,0,585.0,585.842,585.0,585.0,1.6276701,1401123600,60.0
2014,5,26,18,0,579.497,580.0,578.002,578.021,1.33586511,1401127200,60.0
2014,5,26,19,0,572.895,574.0,572.408,574.0,1.18311274,1401130800,60.0
2014,5,26,20,0,572.345,574.98,572.345,574.216,2.58326,1401134400,60.0
2014,5,26,21,0,572.752,573.9,571.629,573.9,23.4074985,1401138000,60.0
2014,5,26,22,0,567.8009999999998,569.0,567.0,569.0,32.19025312,1401141600,60.0
2014,5,26,23,0,572.884,575.58,572.0,574.989,45.18694262,1401145200,60.0
2014,5,27,0,0,572.283,575.141,570.0,570.0,94.80223778,1401148800,60.0
2014,5,27,1,0,571.602,572.1709999999998,571.602,572.1709999999998,0.033839999999999995,1401152400,60.0
2014,5,27,2,0,572.0509999999998,573.0,572.0509999999998,573.0,0.1788019,1401156000,60.0
2014,5,27,3,0,572.307,573.997,572.307,573.997,0.1010307,1401159600,60.0
2014,5,27,4,0,574.63,574.63,574.63,574.63,4.7010000000000005,1401163200,60.0
2014,5,27,5,0,573.023,573.023,573.023,573.023,5.0,1401166800,60.0
2014,5,27,6,0,575.763,575.763,573.496,575.476,0.2482252,1401170400,60.0
2014,5,27,7,0,573.116,575.69,573.116,573.117,0.4091,1401174000,60.0
2014,5,27,8,1,573.942,573.942,573.942,573.942,0.75,1401177660,120.0
2014,5,27,9,0,576.0,576.0,576.0,576.0,2.7575987,1401181200,60.0
2014,5,27,10,0,576.0,576.0,576.0,576.0,2.274,1401184800,60.0
2014,5,27,11,0,575.901,577.415,575.9,577.414,0.03462142,1401188400,60.0
2014,5,27,12,0,574.9,574.9,573.601,573.601,0.1800213,1401192000,120.0
2014,5,27,13,2,574.01,574.01,574.01,574.01,0.028318400000000007,1401195720,180.0
2014,5,27,14,0,581.996,583.0,581.996,582.999,8.68602726,1401199200,60.0
2014,5,27,15,0,575.618,575.618,573.5,575.618,5.3635571,1401202800,60.0
2014,5,27,16,0,577.13,579.168,577.13,579.1,1.2208957,1401206400,60.0
2014,5,27,17,0,557.705,560.0,556.544,557.706,35.00054324,1401210000,60.0
2014,5,27,18,0,543.179,545.999,541.0,545.168,179.08429004,1401213600,60.0
2014,5,27,19,0,546.717,549.39,546.717,548.0,3.5641019,1401217200,60.0
2014,5,27,20,0,556.84,557.0,554.001,554.114,1.646031,1401220800,60.0
2014,5,27,21,0,553.591,555.0,553.591,555.0,0.0555415,1401224400,60.0
2014,5,27,22,0,561.9,563.0,560.7,561.0,1.49791744,1401228000,60.0
2014,5,27,23,0,555.32,556.004,555.0,556.004,0.2228748,1401231600,60.0
2014,5,28,0,0,555.716,555.716,555.196,555.376,0.507288,1401235200,60.0
2014,5,28,1,0,559.283,560.3580000000002,558.22,560.3580000000002,18.8667651,1401238800,60.0
2014,5,28,2,0,561.006,563.936,561.006,563.936,0.8238816999999999,1401242400,60.0
2014,5,28,3,0,569.9,569.988,567.41,569.988,2.12616148,1401246000,60.0
2014,5,28,4,0,564.701,567.961,563.0,566.999,14.682994099999998,1401249600,60.0
2014,5,28,5,0,565.41,567.94,565.405,567.939,1.20537685,1401253200,60.0
2014,5,28,6,0,563.1519999999998,563.154,563.0,563.0,9.47365215,1401256800,60.0
2014,5,28,7,0,561.121,562.9,561.121,562.9,0.5815117,1401260400,60.0
2014,5,28,8,0,559.3,559.3,557.808,557.808,5.6356559,1401264000,60.0
2014,5,28,9,0,559.609,561.8430000000002,559.609,561.8430000000002,1.30106552,1401267600,120.0
2014,5,28,10,0,558.0,558.0,558.0,558.0,0.01,1401271200,60.0
2014,5,28,11,0,563.091,563.091,563.089,563.089,1.85496,1401274800,60.0
2014,5,28,12,0,565.004,567.0,565.004,567.0,1.0629169,1401278400,120.0
2014,5,28,13,1,562.033,562.033,561.814,561.814,1.02545,1401282060,120.0
2014,5,28,14,0,563.261,563.261,563.0,563.0,20.005470000000006,1401285600,60.0
2014,5,28,15,1,563.6,563.6,563.6,563.6,0.2417,1401289260,120.0
2014,5,28,16,0,562.6,562.999,562.599,562.599,2.328341,1401292800,60.0
2014,5,28,17,0,564.026,564.026,564.026,564.026,0.02,1401296400,60.0
2014,5,28,18,0,558.0,559.194,556.002,559.0,0.91014432,1401300000,60.0
2014,5,28,19,0,558.38,559.0,558.38,559.0,6.405092,1401303600,60.0
2014,5,28,20,0,557.479,560.0,557.02,557.802,13.04716502,1401307200,60.0
2014,5,28,21,0,558.5,559.0,558.5,559.0,9.77948,1401310800,60.0
2014,5,28,22,0,553.201,555.0,553.1,553.101,3.9791942,1401314400,60.0
2014,5,28,23,0,556.45,556.45,556.13,556.13,1.9090852,1401318000,60.0
2014,5,29,0,0,558.488,558.993,555.556,555.56,1.5996081,1401321600,60.0
2014,5,29,1,0,558.668,559.945,558.0,559.945,1.1563796999999998,1401325200,120.0
2014,5,29,2,0,556.0,556.0,556.0,556.0,1.76,1401328800,60.0
2014,5,29,3,0,552.613,554.0,552.613,554.0,7.922919900000001,1401332400,60.0
2014,5,29,4,0,556.0,556.1,555.101,555.101,0.2291709,1401336000,60.0
2014,5,29,5,0,555.999,555.999,555.999,555.999,3.0392965,1401339600,60.0
2014,5,29,6,0,554.505,554.505,554.5,554.5,0.07500319999999999,1401343200,60.0
2014,5,29,7,0,555.69,558.874,555.69,557.808,44.71329494,1401346800,120.0
2014,5,29,8,1,561.004,562.0,561.003,562.0,0.6152989999999999,1401350460,120.0
2014,5,29,9,0,562.5880000000002,562.5880000000002,562.559,562.5880000000002,5.55679,1401354000,60.0
2014,5,29,10,0,561.965,562.0,561.896,561.896,4.4932,1401357600,60.0
2014,5,29,11,0,560.1419999999998,560.1419999999998,560.1419999999998,560.1419999999998,0.0637997,1401361200,60.0
2014,5,29,12,0,556.371,556.372,553.0,556.372,6.2781916,1401364800,60.0
2014,5,29,13,0,550.74,551.386,550.321,550.3240000000002,9.3326176,1401368400,120.0
2014,5,29,14,0,549.332,549.332,549.332,549.332,0.2,1401372000,60.0
2014,5,29,15,0,556.0,556.101,556.0,556.001,1.9910941,1401375600,60.0
2014,5,29,16,0,550.1,550.1,550.1,550.1,0.048,1401379200,120.0
2014,5,29,17,0,550.8330000000002,552.51,549.99,549.99,2.0932561,1401382800,60.0
2014,5,29,18,0,552.107,552.107,552.107,552.107,0.1575,1401386400,60.0
2014,5,29,19,0,547.503,548.0,547.255,547.255,10.70526967,1401390000,120.0
2014,5,29,20,0,543.1,543.751,543.1,543.751,4.2034072999999985,1401393600,60.0
2014,5,29,21,0,547.007,547.007,546.12,546.12,0.27808541,1401397200,60.0
2014,5,29,22,0,552.0,552.0,551.0,551.0,1.608,1401400800,60.0
2014,5,29,23,0,555.002,555.01,554.446,555.002,1.3204716,1401404400,60.0
2014,5,30,0,0,556.492,557.0,555.111,555.111,11.24537841,1401408000,60.0
2014,5,30,1,0,553.467,553.467,553.467,553.467,0.029,1401411600,60.0
2014,5,30,2,0,555.799,555.924,555.799,555.8,19.5258543,1401415200,60.0
2014,5,30,3,0,553.086,555.0,553.086,555.0,3.3815736000000003,1401418800,240.0
2014,5,30,4,0,553.1,553.1,553.1,553.1,0.0759502,1401422400,60.0
2014,5,30,5,2,554.6,554.6,552.261,554.497,0.1073678,1401426120,240.0
2014,5,30,6,0,555.001,555.001,555.0,555.001,0.4766003,1401429600,60.0
2014,5,30,7,0,557.9,558.0,557.0,558.0,25.2151635,1401433200,60.0
2014,5,30,8,0,556.49,556.49,556.0,556.0,0.27444916,1401436800,60.0
2014,5,30,9,0,556.4830000000002,557.221,556.4830000000002,557.221,0.953,1401440400,60.0
2014,5,30,10,0,562.8,562.9,559.203,560.648,33.3546006,1401444000,60.0
2014,5,30,11,0,564.83,566.999,564.83,566.999,5.14393326,1401447600,60.0
2014,5,30,12,0,565.908,566.62,564.91,564.91,5.12054214,1401451200,60.0
2014,5,30,13,0,564.004,565.569,564.004,565.569,0.3337,1401454800,60.0
2014,5,30,14,0,561.92,562.523,561.4,561.4,5.61041783,1401458400,120.0
2014,5,30,15,0,562.571,562.571,560.6,560.6,7.010997,1401462000,60.0
2014,5,30,16,0,562.388,562.389,561.0,562.389,3.6820631,1401465600,120.0
2014,5,30,17,0,560.5,560.83,560.5,560.83,1.2667851,1401469200,60.0
2014,5,30,18,0,559.66,559.66,559.66,559.66,0.045207,1401472800,300.0
2014,5,30,19,0,581.7130000000002,586.988,581.5,585.0,27.021315,1401476400,60.0
2014,5,30,20,0,592.34,594.0,592.3330000000002,592.3330000000002,15.03291315,1401480000,60.0
2014,5,30,21,0,587.1659999999998,588.0,586.02,586.02,0.5232722,1401483600,60.0
2014,5,30,22,0,602.6669999999998,603.67,600.386,600.386,30.6652357,1401487200,60.0
2014,5,30,23,0,606.294,606.3340000000002,600.83,606.2919999999998,3.41275251,1401490800,60.0
2014,5,31,0,0,598.191,602.0,596.847,599.5459999999998,24.40343596,1401494400,60.0
2014,5,31,1,0,594.01,596.2180000000002,594.01,596.2180000000002,4.13509039,1401498000,60.0
2014,5,31,2,0,602.999,605.0,602.999,602.999,11.71558206,1401501600,60.0
2014,5,31,3,0,597.066,599.991,597.031,599.99,3.36403651,1401505200,60.0
2014,5,31,4,0,601.165,601.1659999999998,599.6,599.6,0.4506626,1401508800,60.0
2014,5,31,5,0,601.0,601.0,601.0,601.0,0.0976805,1401512400,120.0
2014,5,31,6,1,602.0,602.1,602.0,602.1,1.9209261,1401516060,120.0
2014,5,31,7,0,609.097,609.799,609.0,609.0,10.5158805,1401519600,60.0
2014,5,31,13,40,595.741,601.8290000000002,589.773,589.773,119.91877639,1401543600,23520.0
2014,5,31,14,0,597.123,597.243,597.123,597.123,1.5598932,1401544800,60.0
2014,5,31,15,0,604.748,604.748,604.748,604.748,0.039,1401548400,60.0
2014,5,31,16,1,603.0,604.0,603.0,604.0,0.465237,1401552060,120.0
2014,5,31,17,0,609.102,609.5,605.3009999999998,609.5,17.8319029,1401555600,60.0
2014,5,31,18,0,608.39,608.39,608.39,608.39,1.012729,1401559200,60.0
2014,5,31,19,0,605.202,606.134,605.202,606.134,0.0401084,1401562800,60.0
2014,5,31,20,0,608.214,608.3,608.2130000000002,608.2130000000002,0.82857037,1401566400,60.0
2014,5,31,21,0,608.01,608.01,608.0,608.0,1.8624186000000005,1401570000,60.0
2014,5,31,22,0,608.219,608.219,608.2180000000002,608.2180000000002,0.1379996,1401573600,60.0
2014,5,31,23,0,604.117,607.76,604.115,605.044,0.399374,1401577200,60.0
2014,6,1,0,0,605.453,607.0,605.002,607.0,1.04135061,1401580800,60.0
2014,6,1,1,0,608.001,608.7,608.001,608.7,0.16782439,1401584400,60.0
2014,6,1,2,0,608.8009999999998,608.8009999999998,608.8009999999998,608.8009999999998,0.0625828,1401588000,60.0
2014,6,1,3,1,607.352,608.77,607.0269999999998,608.77,3.4301686,1401591660,120.0
2014,6,1,4,0,610.999,611.0,609.491,610.991,7.62938448,1401595200,60.0
2014,6,1,5,0,608.66,608.66,608.4119999999998,608.66,0.63851291,1401598800,60.0
2014,6,1,6,1,608.739,609.15,608.739,609.15,0.35731035,1401602460,180.0
2014,6,1,7,0,609.875,609.875,609.813,609.813,1.2927302,1401606000,60.0
2014,6,1,8,0,616.99,616.99,616.99,616.99,0.1665,1401609600,120.0
2014,6,1,9,0,615.0,615.2,615.0,615.0,0.9405719,1401613200,60.0
2014,6,1,10,3,610.388,610.996,610.0,610.996,0.10633042,1401616980,360.0
2014,6,1,11,0,618.622,618.997,618.067,618.067,3.3349754000000003,1401620400,60.0
2014,6,1,12,0,627.19,627.19,627.19,627.19,0.2,1401624000,60.0
2014,6,1,13,0,628.991,628.998,626.999,627.0,10.8942385,1401627600,60.0
2014,6,1,14,0,630.005,632.888,630.005,630.101,1.1224156,1401631200,60.0
2014,6,1,15,0,634.876,634.876,634.8,634.8,1.5988629,1401634800,60.0
2014,6,1,16,0,637.5930000000002,638.6990000000002,637.5930000000002,638.6990000000002,0.0927608,1401638400,60.0
2014,6,1,17,0,635.117,635.118,633.0,634.99,1.09055794,1401642000,60.0
2014,6,1,18,0,634.0,634.9,634.0,634.9,3.976486,1401645600,60.0
2014,6,1,19,0,636.377,636.377,636.377,636.377,0.1696589,1401649200,60.0
2014,6,1,20,0,638.136,638.136,637.0,637.0,0.57917797,1401652800,60.0
2014,6,1,21,0,634.2,634.2,634.2,634.2,0.08092669999999999,1401656400,60.0
2014,6,1,22,0,632.252,635.0,632.252,635.0,0.4468781,1401660000,60.0
2014,6,1,23,0,639.9,641.0,639.9,641.0,12.7732901,1401663600,60.0
2014,6,2,0,0,648.0,648.997,647.1,647.2,7.8019647,1401667200,60.0
2014,6,2,1,0,646.5,648.765,646.5,647.75,0.5293004,1401670800,60.0
2014,6,2,2,0,653.249,654.0,651.011,654.0,1.5090278,1401674400,60.0
2014,6,2,3,0,659.005,660.2389999999998,658.89,659.005,6.6429465,1401678000,60.0
2014,6,2,4,0,621.001,628.0,621.0,628.0,251.06496185,1401681600,60.0
2014,6,2,5,0,630.984,631.0,629.822,630.219,1.12088708,1401685200,60.0
2014,6,2,6,0,641.0,643.98,640.975,640.975,12.004317599999998,1401688800,60.0
2014,6,2,7,0,635.01,635.5,635.0,635.0,3.9548132000000007,1401692400,60.0
2014,6,2,8,0,634.99,635.0,634.04,635.0,7.123833,1401696000,60.0
2014,6,2,9,0,627.436,627.436,624.0,624.0,9.04967609,1401699600,60.0
2014,6,2,10,0,628.482,628.482,627.186,627.186,32.54318076,1401703200,60.0
2014,6,2,11,0,636.549,638.0,636.548,637.516,5.43937349,1401706800,60.0
2014,6,2,12,0,632.001,632.976,632.001,632.976,0.67622881,1401710400,60.0
2014,6,2,13,0,626.731,627.754,625.001,627.754,1.2741876,1401714000,60.0
2014,6,2,14,0,628.563,628.563,628.563,628.563,2.3730318,1401717600,60.0
2014,6,2,15,0,611.0,611.3,611.0,611.0,17.264874600000002,1401721200,60.0
2014,6,2,16,0,612.0,614.599,612.0,614.597,1.1834912,1401724800,60.0
2014,6,2,17,0,616.732,616.999,615.122,615.122,3.22778605,1401728400,60.0
2014,6,2,18,0,617.5,618.75,617.5,618.75,0.4984042,1401732000,120.0
2014,6,2,19,0,624.1,626.0,624.1,625.0,18.64598662,1401735600,60.0
2014,6,2,20,0,619.97,620.279,619.97,620.279,0.9077096,1401739200,60.0
2014,6,2,21,0,613.802,613.802,610.009,610.009,3.9872598,1401742800,60.0
2014,6,2,22,0,614.043,617.999,612.677,612.677,5.6981064,1401746400,60.0
2014,6,2,23,0,619.0,620.994,617.8,618.5459999999998,0.18283,1401750000,60.0
2014,6,3,0,0,621.5,621.5,621.5,621.5,6.3443444000000015,1401753600,60.0
2014,6,3,1,0,615.501,616.2,615.501,616.2,1.2432569,1401757200,60.0
2014,6,3,2,0,619.501,619.501,619.501,619.501,0.0283636,1401760800,60.0
2014,6,3,3,0,621.999,622.0,619.578,622.0,0.752,1401764400,60.0
2014,6,3,4,0,622.9069999999998,622.91,622.9069999999998,622.91,3.11165,1401768000,60.0
2014,6,3,5,0,632.101,633.984,632.0,632.0,11.89382424,1401771600,60.0
2014,6,3,6,0,640.378,643.639,638.11,640.0,12.37382695,1401775200,60.0
2014,6,3,7,0,650.0,654.8,650.0,654.0,47.96716,1401778800,60.0
2014,6,3,8,0,653.363,654.0,652.0,652.0,7.26377,1401782400,60.0
2014,6,3,9,0,647.1,647.596,646.401,646.401,1.8312279,1401786000,60.0
2014,6,3,10,0,651.201,651.201,649.002,649.016,3.9517932,1401789600,60.0
2014,6,3,11,0,646.5,647.0,646.5,647.0,2.9233523,1401793200,60.0
2014,6,3,12,0,648.0,648.0,647.005,647.005,0.557978,1401796800,60.0
2014,6,3,13,0,653.722,654.048,651.719,651.722,14.56599266,1401800400,60.0
2014,6,3,14,0,659.325,659.5039999999998,659.322,659.322,2.06585049,1401804000,60.0
2014,6,3,15,0,650.48,653.388,650.0,653.0,9.56869799,1401807600,60.0
2014,6,3,16,0,645.0,647.0319999999998,645.0,647.0,4.51328322,1401811200,60.0
2014,6,3,17,0,649.467,649.8,649.467,649.8,0.3632574,1401814800,60.0
2014,6,3,18,0,651.3,652.159,650.0,652.159,4.34238902,1401818400,60.0
2014,6,3,19,0,644.7,645.99,644.7,645.7,0.80026841,1401822000,60.0
2014,6,3,20,0,641.994,644.0,640.003,642.672,3.4729997000000004,1401825600,60.0
2014,6,3,21,0,643.88,646.0,643.8,646.0,8.9087493,1401829200,60.0
2014,6,3,22,0,645.878,645.998,645.694,645.694,5.45225451,1401832800,60.0
2014,6,3,23,0,646.2,648.95,646.1,646.114,1.84492982,1401836400,120.0
2014,6,4,0,0,650.122,653.617,650.122,653.617,7.189995,1401840000,60.0
2014,6,4,1,0,656.003,658.5989999999998,656.003,658.5989999999998,2.05318,1401843600,60.0
2014,6,4,2,0,653.8009999999998,653.802,653.8009999999998,653.8009999999998,0.18235925,1401847200,60.0
2014,6,4,3,0,652.88,654.0,652.88,653.1,3.5920870000000003,1401850800,60.0
2014,6,4,4,0,655.9989999999998,656.0,655.2,655.2,5.683599299999999,1401854400,60.0
2014,6,4,5,0,651.115,653.0,651.1030000000002,653.0,3.2749162,1401858000,60.0
2014,6,4,6,0,657.81,657.81,655.3009999999998,655.966,1.9801264,1401861600,60.0
2014,6,4,7,0,655.31,655.799,654.6990000000002,655.799,0.940177,1401865200,60.0
2014,6,4,8,0,657.9989999999998,658.0,657.9989999999998,658.0,0.0838203,1401868800,60.0
2014,6,4,9,0,656.98,656.98,656.98,656.98,0.02,1401872400,60.0
2014,6,4,10,0,647.893,647.893,638.74,643.999,187.25389057,1401876000,60.0
2014,6,4,11,0,623.058,623.058,618.0,619.625,27.69446057,1401879600,60.0
2014,6,4,12,0,618.615,618.77,615.0,615.015,87.58568664,1401883200,60.0
2014,6,4,13,0,619.3330000000002,620.0,616.5840000000002,620.0,5.857906400000001,1401886800,60.0
2014,6,4,14,0,618.001,618.001,615.0,616.0,19.61906323,1401890400,60.0
2014,6,4,15,0,615.8,618.0,615.6,618.0,16.43424703,1401894000,60.0
2014,6,4,16,0,625.104,627.899,625.0,627.899,4.26763452,1401897600,60.0
2014,6,4,17,0,626.8340000000002,626.8340000000002,626.8340000000002,626.8340000000002,0.446233,1401901200,60.0
2014,6,4,18,0,624.905,632.998,624.9,628.466,128.7074087,1401904800,60.0
2014,6,4,19,0,632.0,634.489,632.0,632.001,2.99760956,1401908400,60.0
2014,6,4,20,0,632.2,634.189,632.2,632.2,0.7109749,1401912000,60.0
2014,6,4,21,0,627.001,628.49,626.11,627.0,1.73228044,1401915600,60.0
2014,6,4,22,0,634.021,635.298,634.02,635.0,5.22976996,1401919200,60.0
2014,6,4,23,0,639.0,639.999,637.9,637.9,8.83952035,1401922800,60.0
2014,6,5,0,0,635.05,636.0,635.05,636.0,8.6544516,1401926400,60.0
2014,6,5,1,0,639.125,639.5,639.125,639.5,0.3589,1401930000,60.0
2014,6,5,2,0,634.7,636.0,634.7,636.0,1.116,1401933600,60.0
2014,6,5,3,0,632.6,632.6,630.0,632.6,7.33910976,1401937200,60.0
2014,6,5,4,0,628.106,630.0,628.105,630.0,8.2194665,1401940800,60.0
2014,6,5,5,0,632.501,632.501,631.98,632.501,2.19807,1401944400,60.0
2014,6,5,6,0,637.681,638.7,636.8,638.7,7.84872471,1401948000,60.0
2014,6,5,7,0,634.1619999999998,634.1619999999998,634.04,634.16,0.5458585,1401951600,60.0
2014,6,5,8,0,638.262,638.262,635.0830000000002,635.0830000000002,3.6544484,1401955200,60.0
2014,6,5,9,0,627.049,627.05,625.5,627.05,0.6268437,1401958800,60.0
2014,6,5,10,0,630.748,630.92,626.357,626.972,1.0292507,1401962400,60.0
2014,6,5,11,0,632.597,635.685,632.5,633.3,3.9987848,1401966000,60.0
2014,6,5,12,0,631.851,632.234,631.851,632.234,0.0205988,1401969600,60.0
2014,6,5,13,0,635.064,636.71,635.0509999999998,635.0509999999998,0.2728716,1401973200,60.0
2014,6,5,14,0,637.999,638.274,637.996,638.264,5.35930005,1401976800,120.0
2014,6,5,15,0,636.0,636.0,635.51,636.0,1.3999803,1401980400,60.0
2014,6,5,16,0,636.979,637.0,635.681,637.0,0.3342644,1401984000,60.0
2014,6,5,17,0,633.5,634.499,633.1,634.499,4.0136301,1401987600,60.0
2014,6,5,18,0,637.414,639.0,636.001,638.12,3.02376241,1401991200,60.0
2014,6,5,19,0,640.849,641.0,638.602,641.0,6.0041116,1401994800,60.0
2014,6,5,20,0,638.997,638.998,637.2,638.998,5.689228599999999,1401998400,60.0
2014,6,5,21,0,638.646,640.4,638.409,639.12,14.4007497,1402002000,60.0
2014,6,5,22,0,646.84,649.99,646.84,649.99,2.05559783,1402005600,60.0
2014,6,5,23,0,655.0,655.9,653.0,655.0,15.0597263,1402009200,60.0
2014,6,6,0,0,650.0,652.894,650.0,650.0,3.1480094,1402012800,60.0
2014,6,6,1,0,652.0,654.627,648.81,648.81,42.8394808,1402016400,60.0
2014,6,6,2,0,643.736,646.117,641.789,646.117,43.0832485,1402020000,60.0
2014,6,6,3,0,645.0,645.0,643.44,643.44,1.06574,1402023600,60.0
2014,6,6,4,0,648.32,648.32,648.32,648.32,0.392,1402027200,60.0
2014,6,6,5,0,645.321,647.0,645.321,646.999,5.699871599999999,1402030800,60.0
2014,6,6,6,0,649.997,649.997,649.996,649.996,0.031011400000000005,1402034400,60.0
2014,6,6,7,1,648.996,648.996,648.996,648.996,0.015159700000000003,1402038060,120.0
2014,6,6,8,0,648.933,649.0,646.195,646.195,3.80623101,1402041600,60.0
2014,6,6,9,0,647.919,648.72,646.194,646.194,0.11999995,1402045200,60.0
2014,6,6,10,0,644.4019999999998,644.403,643.61,643.61,0.4717252000000001,1402048800,120.0
2014,6,6,11,1,645.33,645.33,644.1030000000002,644.1030000000002,0.045782,1402052460,180.0
2014,6,6,12,0,644.0,646.387,644.0,646.387,1.1311158,1402056000,60.0
2014,6,6,13,0,643.04,643.109,643.04,643.05,0.5914366,1402059600,120.0
2014,6,6,14,0,640.0,640.995,636.2230000000002,636.2230000000002,5.2799961,1402063200,60.0
2014,6,6,15,0,640.5,640.5,640.0409999999998,640.0419999999998,6.2836831,1402066800,60.0
2014,6,6,16,0,641.692,643.0,641.692,643.0,8.317644,1402070400,60.0
2014,6,6,17,0,644.06,644.062,643.94,643.94,0.97622392,1402074000,120.0
2014,6,6,18,0,646.99,647.414,645.23,647.414,16.77262714,1402077600,60.0
2014,6,6,19,0,644.34,645.0,644.34,644.4,0.209,1402081200,60.0
2014,6,6,20,0,644.21,647.934,644.0,644.21,2.17469861,1402084800,60.0
2014,6,6,21,0,645.0,645.0,644.795,644.795,4.42853478,1402088400,60.0
2014,6,6,22,0,645.5,645.5,645.5,645.5,0.416187,1402092000,60.0
2014,6,6,23,0,646.11,646.11,646.11,646.11,0.375474,1402095600,60.0
2014,6,7,0,0,646.0,646.0980000000002,645.196,645.196,2.4430242,1402099200,60.0
2014,6,7,1,0,643.0,644.5,642.11,644.5,6.2654086,1402102800,60.0
2014,6,7,2,0,645.3330000000002,645.3330000000002,645.0,645.332,1.414752,1402106400,60.0
2014,6,7,3,0,644.401,645.999,644.4,645.0,1.6987654,1402110000,60.0
2014,6,7,4,0,640.0,640.0,638.0,640.0,13.4491966,1402113600,60.0
2014,6,7,5,0,641.198,641.198,640.0,640.0,0.328408,1402117200,60.0
2014,6,7,6,0,638.0,638.997,636.7,636.7,9.494017800000002,1402120800,60.0
2014,6,7,7,2,641.013,641.02,641.013,641.02,0.0386332,1402124520,300.0
2014,6,7,8,0,642.5,643.0,642.5,643.0,2.609419,1402128000,60.0
2014,6,7,9,0,639.031,639.67,639.029,639.66,0.10618341,1402131600,60.0
2014,6,7,10,0,638.997,638.997,636.11,637.009,2.5814527000000003,1402135200,60.0
2014,6,7,11,0,630.002,630.003,629.0,629.0,132.22004736,1402138800,60.0
2014,6,7,12,0,635.2090000000002,638.66,635.2090000000002,637.433,2.71860335,1402142400,60.0
2014,6,7,13,0,640.29,641.749,640.29,641.749,1.1,1402146000,60.0
2014,6,7,14,0,641.16,641.16,640.55,640.55,9.9253684,1402149600,60.0
2014,6,7,15,0,640.82,640.82,640.82,640.82,0.0815802,1402153200,60.0
2014,6,7,16,0,639.17,639.17,639.0,639.0,1.1859197,1402156800,120.0
2014,6,7,17,0,640.05,640.05,640.05,640.05,0.849598,1402160400,60.0
2014,6,7,18,0,640.59,641.0,640.59,641.0,0.5699,1402164000,60.0
2014,6,7,19,0,641.572,641.572,639.002,639.002,0.181,1402167600,120.0
2014,6,7,20,0,641.1659999999998,641.989,639.5,641.989,0.39898498,1402171200,180.0
2014,6,7,21,0,640.002,643.0,640.001,643.0,14.67263134,1402174800,60.0
2014,6,7,22,0,643.991,644.628,643.991,644.628,0.1,1402178400,60.0
2014,6,7,23,0,642.51,642.51,642.51,642.51,0.665868,1402182000,60.0
2014,6,8,0,0,642.0,642.0,641.997,642.0,3.5209706,1402185600,60.0
2014,6,8,1,0,643.999,644.0,643.999,644.0,0.021480000000000003,1402189200,60.0
2014,6,8,2,0,641.953,641.953,641.953,641.953,0.1,1402192800,60.0
2014,6,8,3,0,643.13,643.143,643.13,643.143,0.74259,1402196400,60.0
2014,6,8,4,0,643.0,643.0,643.0,643.0,1.654,1402200000,60.0
2014,6,8,5,0,643.99,644.0,643.99,644.0,1.428249,1402203600,60.0
2014,6,8,6,0,641.001,641.31,641.001,641.001,0.3781857,1402207200,120.0
2014,6,8,7,0,644.063,644.8,643.0,643.0,3.8385227999999993,1402210800,60.0
2014,6,8,8,1,641.8,641.8,641.8,641.8,1.0,1402214460,120.0
2014,6,8,9,0,644.3,644.86,644.3,644.3,5.1726082,1402218000,60.0
2014,6,8,10,0,645.0,645.0,645.0,645.0,3.0346142000000005,1402221600,60.0
2014,6,8,11,0,648.6659999999998,648.999,648.6659999999998,648.999,9.318101400000002,1402225200,60.0
2014,6,8,12,0,647.0,647.0,647.0,647.0,0.199772,1402228800,120.0
2014,6,8,13,0,646.8380000000002,646.85,644.5,646.85,3.320867,1402232400,60.0
2014,6,8,14,0,646.0,646.0,645.0,645.0,0.218693,1402236000,60.0
2014,6,8,15,0,643.5,643.5,643.5,643.5,0.0203965,1402239600,60.0
2014,6,8,16,0,645.5,645.5,645.5,645.5,0.3,1402243200,60.0
2014,6,8,17,0,643.001,645.1759999999998,643.001,643.001,0.31493653,1402246800,120.0
2014,6,8,18,1,643.75,643.75,643.75,643.75,0.17,1402250460,120.0
2014,6,8,19,0,645.951,646.85,645.951,646.5419999999998,1.35600003,1402254000,60.0
2014,6,8,20,0,645.9,645.9,645.9,645.9,0.04,1402257600,60.0
2014,6,8,21,0,648.0,649.2,646.944,649.2,4.486885900000001,1402261200,60.0
2014,6,8,22,0,644.312,644.313,644.31,644.312,1.68571252,1402264800,60.0
2014,6,8,23,1,647.994,647.994,647.994,647.994,0.0379091,1402268460,120.0
2014,6,9,0,0,644.31,644.311,644.243,644.311,2.5811925,1402272000,60.0
2014,6,9,1,0,643.0,643.0,643.0,643.0,0.4219997,1402275600,120.0
2014,6,9,2,0,643.6,643.6,643.6,643.6,0.0701533,1402279200,60.0
2014,6,9,3,1,644.5,645.0,644.0,644.995,0.92249524,1402282860,120.0
2014,6,9,4,0,644.378,645.0,642.217,642.217,0.4779622,1402286400,60.0
2014,6,9,5,0,642.001,642.001,641.922,641.922,21.011919,1402290000,60.0
2014,6,9,6,1,643.5,643.5,643.035,643.5,0.152,1402293660,120.0
2014,6,9,7,0,642.225,642.225,642.004,642.004,1.50246157,1402297200,60.0
2014,6,9,8,0,644.327,644.327,642.991,643.001,2.35657507,1402300800,60.0
2014,6,9,9,0,644.54,644.5409999999998,644.54,644.54,0.3813263,1402304400,60.0
2014,6,9,10,2,646.2130000000002,646.2130000000002,646.2130000000002,646.2130000000002,0.23,1402308120,240.0
2014,6,9,11,0,645.143,645.143,645.143,645.143,0.721,1402311600,120.0
2014,6,9,12,3,644.501,644.501,644.5,644.5,0.163,1402315380,240.0
2014,6,9,13,0,646.0,646.008,644.03,644.03,0.7,1402318800,60.0
2014,6,9,14,0,644.11,644.91,644.11,644.91,0.70800005,1402322400,60.0
2014,6,9,15,0,638.0,638.6,636.185,636.185,20.34956,1402326000,60.0
2014,6,9,16,0,637.573,637.573,636.75,636.75,8.129942999999999,1402329600,60.0
2014,6,9,17,0,637.9,637.9,637.9,637.9,0.01,1402333200,60.0
2014,6,9,18,0,638.0,638.0,636.1,636.33,1.6030615,1402336800,60.0
2014,6,9,19,2,637.313,638.5,637.313,638.5,0.16227567,1402340520,180.0
2014,6,9,20,0,638.998,638.998,638.998,638.998,1.79787,1402344000,120.0
2014,6,9,21,0,637.0,638.0,637.0,638.0,0.03,1402347600,120.0
2014,6,9,22,0,635.01,636.0,634.999,636.0,1.0900004,1402351200,60.0
2014,6,9,23,0,635.94,636.0,635.891,635.891,1.2957,1402354800,120.0
2014,6,10,0,0,638.0,638.0,637.0,638.0,0.899,1402358400,60.0
2014,6,10,1,0,639.001,639.001,639.0,639.0,2.9085584,1402362000,60.0
2014,6,10,2,0,641.673,641.673,638.797,638.8009999999998,0.63936165,1402365600,60.0
2014,6,10,3,0,641.188,641.188,639.0,639.0,0.075,1402369200,60.0
2014,6,10,4,0,638.906,641.0,638.331,640.999,2.03654733,1402372800,180.0
2014,6,10,5,0,641.999,642.0,641.999,642.0,0.4879947,1402376400,60.0
2014,6,10,6,0,638.7,638.7,638.7,638.7,0.013,1402380000,60.0
2014,6,10,7,0,633.9830000000002,634.0,633.9830000000002,634.0,3.3379404000000004,1402383600,60.0
2014,6,10,8,0,636.0,636.0,634.4,634.4,0.11,1402387200,60.0
2014,6,10,9,0,639.679,639.679,637.9,637.9,0.7783486999999999,1402390800,60.0
2014,6,10,10,0,638.2,638.2,636.06,636.06,0.85781598,1402394400,60.0
2014,6,10,11,1,638.0,638.0,638.0,638.0,0.01,1402398060,180.0
2014,6,10,12,0,634.99,634.99,633.428,633.428,0.13,1402401600,60.0
2014,6,10,13,0,637.25,637.25,635.78,637.25,1.3170438999999998,1402405200,120.0
2014,6,10,14,0,637.998,637.998,637.998,637.998,0.6940000000000001,1402408800,60.0
2014,6,10,15,0,636.289,636.289,636.289,636.289,0.01,1402412400,60.0
2014,6,10,16,0,647.04,648.0,647.01,648.0,46.12354727,1402416000,60.0
2014,6,10,17,0,647.887,647.888,646.8,647.8,0.976395,1402419600,60.0
2014,6,10,18,0,643.062,643.2719999999998,643.062,643.2719999999998,0.02,1402423200,120.0
2014,6,10,19,0,644.98,644.99,644.98,644.99,13.6020297,1402426800,60.0
2014,6,10,20,1,642.9,642.9,642.9,642.9,0.1074719,1402430460,240.0
2014,6,10,21,0,642.069,642.069,641.694,641.944,0.9891609,1402434000,60.0
2014,6,10,22,0,641.0,641.0,641.0,641.0,0.296392,1402437600,60.0
2014,6,10,23,0,644.414,644.9540000000002,644.21,644.21,2.137898,1402441200,60.0
2014,6,11,0,0,646.128,646.128,646.128,646.128,0.0141214,1402444800,60.0
2014,6,11,1,0,646.5,646.999,646.5,646.999,0.87385006,1402448400,60.0
2014,6,11,2,0,646.6709999999998,647.0,645.0,646.986,13.50817984,1402452000,60.0
2014,6,11,3,0,646.87,646.87,644.51,646.85,4.3465582000000005,1402455600,60.0
2014,6,11,4,0,644.13,644.71,644.13,644.13,0.3213037,1402459200,60.0
2014,6,11,5,0,645.0,645.0,645.0,645.0,6.2860000000000005,1402462800,60.0
2014,6,11,6,0,642.3009999999998,643.587,642.3009999999998,642.302,5.40892399,1402466400,60.0
2014,6,11,7,0,644.89,644.9,644.89,644.89,1.4754428,1402470000,60.0
2014,6,11,8,0,642.609,644.429,642.609,644.429,0.03,1402473600,60.0
2014,6,11,9,0,644.1,644.1,642.1,642.101,1.36793261,1402477200,60.0
2014,6,11,10,0,643.661,646.499,643.5,643.5,0.3285425,1402480800,60.0
2014,6,11,11,0,646.0,646.0,646.0,646.0,0.4656031,1402484400,60.0
2014,6,11,12,0,648.58,648.88,646.205,648.88,0.83031665,1402488000,60.0
2014,6,11,13,0,637.998,637.999,637.8,637.999,40.0413933,1402491600,60.0
2014,6,11,14,0,638.391,638.391,638.0,638.0,4.112034,1402495200,60.0
2014,6,11,15,0,637.31,637.31,636.0,636.002,3.09150484,1402498800,60.0
2014,6,11,16,0,641.0,641.0,640.62,640.62,1.9619421,1402502400,60.0
2014,6,11,17,0,638.052,641.5,638.0,638.0,16.34631756,1402506000,120.0
2014,6,11,18,1,639.401,639.401,639.401,639.401,0.2669938,1402509660,120.0
2014,6,11,19,0,639.0,639.002,639.0,639.0,3.204,1402513200,60.0
2014,6,11,20,0,639.761,640.899,639.0,639.0,1.13488451,1402516800,60.0
2014,6,11,21,0,631.6,634.6990000000002,631.5,632.95,21.91086629,1402520400,60.0
2014,6,11,22,0,631.302,634.7,631.3009999999998,634.7,1.9530988,1402524000,60.0
2014,6,11,23,0,637.5790000000002,637.9,637.5790000000002,637.9,11.6864849,1402527600,60.0
2014,6,12,0,0,636.888,636.888,636.888,636.888,0.01,1402531200,60.0
2014,6,12,1,0,635.1,635.1,635.1,635.1,0.0666047,1402534800,60.0
2014,6,12,2,0,639.369,639.369,636.832,637.0,0.0702666,1402538400,120.0
2014,6,12,3,0,633.99,633.99,633.009,633.009,1.0892805,1402542000,60.0
2014,6,12,4,1,634.3340000000002,634.3340000000002,634.011,634.011,0.88,1402545660,120.0
2014,6,12,5,0,635.114,635.114,634.0,634.0,0.9994521,1402549200,180.0
2014,6,12,6,0,633.002,633.002,633.002,633.002,10.3928252,1402552800,60.0
2014,6,12,7,0,624.61,624.998,623.58,624.601,37.19183943,1402556400,60.0
2014,6,12,8,0,627.9,627.9,627.9,627.9,2.8093485,1402560000,60.0
2014,6,12,9,0,623.295,624.0,621.557,623.331,4.70987643,1402563600,60.0
2014,6,12,10,0,628.285,628.989,625.501,625.501,0.5280003000000001,1402567200,60.0
2014,6,12,11,0,626.012,626.012,626.011,626.011,0.386027,1402570800,180.0
2014,6,12,12,0,626.7909999999998,626.7909999999998,626.7909999999998,626.7909999999998,0.16959000000000002,1402574400,60.0
2014,6,12,13,0,631.49,631.49,630.001,630.001,7.110810000000002,1402578000,60.0
2014,6,12,14,0,627.485,630.3380000000002,627.485,630.3380000000002,3.1326324,1402581600,120.0
2014,6,12,15,0,627.0,627.0,626.202,626.202,0.516933,1402585200,60.0
2014,6,12,16,0,624.869,624.95,624.869,624.95,0.336,1402588800,60.0
2014,6,12,17,0,623.78,625.0,623.1,625.0,9.06651491,1402592400,60.0
2014,6,12,18,0,628.097,629.01,628.097,629.01,2.428352,1402596000,120.0
2014,6,12,19,0,625.66,625.66,625.66,625.66,1.2,1402599600,60.0
2014,6,12,20,0,627.4,627.4,627.091,627.091,2.008542,1402603200,60.0
2014,6,12,21,2,628.365,629.0,628.365,628.565,16.893261,1402606920,180.0
2014,6,12,22,0,628.0,628.8,626.001,628.8,10.5456219,1402610400,120.0
2014,6,12,23,0,623.867,623.867,623.867,623.867,0.44,1402614000,60.0
2014,6,13,0,0,623.736,624.1519999999998,623.001,623.001,1.2315,1402617600,60.0
2014,6,13,1,0,617.302,617.462,614.0,614.0,27.62307185,1402621200,60.0
2014,6,13,2,0,618.75,620.0,617.58,617.58,5.0027176,1402624800,60.0
2014,6,13,3,0,613.149,614.993,612.701,614.88,6.744838400000001,1402628400,60.0
2014,6,13,4,0,611.002,611.38,611.0,611.0,7.38324097,1402632000,60.0
2014,6,13,5,0,602.5,603.999,602.32,602.32,8.0217321,1402635600,60.0
2014,6,13,6,0,590.001,597.581,588.002,592.12,14.78933067,1402639200,60.0
2014,6,13,7,0,580.197,582.895,580.0,580.201,18.70767324,1402642800,60.0
2014,6,13,8,0,582.6669999999998,583.7719999999998,582.0,582.0,3.98694904,1402646400,60.0
2014,6,13,9,0,576.6,578.88,576.0,576.0,17.2669021,1402650000,60.0
2014,6,13,10,0,589.998,590.0,587.047,590.0,9.8794268,1402653600,60.0
2014,6,13,11,0,585.141,585.1419999999998,584.0,584.0,9.0232367,1402657200,60.0
2014,6,13,12,0,586.664,587.993,584.2,587.992,10.5238033,1402660800,60.0
2014,6,13,13,0,582.0,584.974,582.0,582.999,13.1168781,1402664400,60.0
2014,6,13,14,0,593.5,594.0,593.0,594.0,7.2144297,1402668000,60.0
2014,6,13,15,0,597.382,598.1990000000002,594.613,595.0,18.562875,1402671600,60.0
2014,6,13,16,0,599.638,600.0,599.0,600.0,1.2626759,1402675200,60.0
2014,6,13,17,0,607.5,608.0,606.418,607.778,2.67524512,1402678800,60.0
2014,6,13,18,0,600.1,602.994,598.2,598.201,24.7928331,1402682400,60.0
2014,6,13,19,0,606.043,610.0,606.043,608.0,258.92396119999995,1402686000,60.0
2014,6,13,20,0,604.0,604.0,603.998,603.998,2.32,1402689600,60.0
2014,6,13,21,0,607.01,607.818,605.6759999999998,605.6759999999998,5.89539601,1402693200,120.0
2014,6,13,22,0,597.2,597.35,597.2,597.2,0.28200008,1402696800,60.0
2014,6,13,23,0,593.7,596.688,593.525,596.688,14.0900549,1402700400,60.0
2014,6,14,0,0,600.0,600.0,600.0,600.0,0.91272,1402704000,60.0
2014,6,14,1,0,586.312,589.9,586.312,586.327,42.6573106,1402707600,60.0
2014,6,14,2,0,584.217,584.217,583.857,583.857,0.7906613,1402711200,60.0
2014,6,14,3,0,590.98,592.519,588.611,592.519,16.0108566,1402714800,60.0
2014,6,14,4,0,587.136,587.934,587.136,587.934,0.06725239999999999,1402718400,60.0
2014,6,14,5,0,587.0,587.0,586.999,587.0,1.419674,1402722000,60.0
2014,6,14,6,0,588.877,588.877,585.02,585.02,0.29907156,1402725600,60.0
2014,6,14,7,0,595.001,599.399,595.0,598.5740000000002,29.202117,1402729200,60.0
2014,6,14,8,0,593.606,593.606,593.6,593.6,0.2686117,1402732800,60.0
2014,6,14,9,0,597.21,597.21,597.21,597.21,0.124,1402736400,60.0
2014,6,14,10,0,595.0,595.0,595.0,595.0,0.332773,1402740000,60.0
2014,6,14,11,0,594.501,594.501,594.501,594.501,0.21040100000000006,1402743600,60.0
2014,6,14,12,0,594.76,594.76,594.76,594.76,0.03686,1402747200,60.0
2014,6,14,13,0,588.707,588.707,586.0,586.0,1.3286835,1402750800,60.0
2014,6,14,14,1,588.05,588.747,587.7,587.7,0.5525474,1402754460,180.0
2014,6,14,15,0,587.896,587.8969999999998,586.0,586.0,1.038202,1402758000,180.0
2014,6,14,16,0,586.08,586.08,585.83,585.83,1.360244,1402761600,60.0
2014,6,14,17,0,584.0,584.742,581.25,584.742,45.63520567,1402765200,60.0
2014,6,14,18,0,573.524,577.299,573.523,575.5840000000002,8.568111,1402768800,60.0
2014,6,14,19,0,573.54,573.54,573.0,573.0,7.3599997,1402772400,60.0
2014,6,14,20,0,574.172,575.989,574.172,575.989,0.390833,1402776000,60.0
2014,6,14,21,0,575.894,575.894,575.894,575.894,0.01,1402779600,60.0
2014,6,14,22,0,568.999,568.999,568.89,568.99,4.9036452000000015,1402783200,60.0
2014,6,14,23,0,565.901,566.0,565.9,565.9,3.5078980000000004,1402786800,60.0
2014,6,15,0,0,562.985,563.899,562.0,562.0,4.103644,1402790400,60.0
2014,6,15,1,0,555.8,555.999,553.319,555.001,13.43404858,1402794000,60.0
2014,6,15,2,0,563.4,563.5,561.5,562.999,8.5683513,1402797600,60.0
2014,6,15,3,0,567.4,569.89,566.783,567.009,7.54578909,1402801200,60.0
2014,6,15,4,0,565.0459999999998,565.8969999999998,564.55,565.799,5.1208173,1402804800,60.0
2014,6,15,5,0,561.786,562.0,561.786,562.0,4.06568736,1402808400,60.0
2014,6,15,6,0,562.0,562.0,562.0,562.0,0.04,1402812000,60.0
2014,6,15,7,1,564.689,566.0,564.689,566.0,1.258887,1402815660,120.0
2014,6,15,8,0,571.0,571.0,570.0,571.0,12.537,1402819200,60.0
2014,6,15,9,0,571.001,573.8,571.001,573.8,6.41736473,1402822800,60.0
2014,6,15,10,0,572.663,572.771,571.901,572.771,0.063,1402826400,60.0
2014,6,15,11,0,569.995,569.995,569.994,569.994,0.4377279000000001,1402830000,60.0
2014,6,15,12,0,569.59,569.9,569.59,569.59,0.226786,1402833600,60.0
2014,6,15,13,1,572.0,572.0,572.0,572.0,0.0750445,1402837260,240.0
2014,6,15,14,0,576.485,576.51,576.485,576.51,0.73999981,1402840800,60.0
2014,6,15,15,0,568.0,568.0,567.111,567.111,9.6583506,1402844400,60.0
2014,6,15,16,0,565.0,565.0,565.0,565.0,0.7213101,1402848000,60.0
2014,6,15,17,0,560.0,562.997,560.0,560.001,10.0860225,1402851600,60.0
2014,6,15,18,0,553.0,555.0,553.0,555.0,0.5084085,1402855200,60.0
2014,6,15,19,0,559.002,560.9,559.002,559.4209999999998,4.5371791,1402858800,60.0
2014,6,15,20,0,554.001,555.0,553.1,553.1,13.8776631,1402862400,60.0
2014,6,15,21,0,562.771,562.771,561.011,562.771,2.46404042,1402866000,60.0
2014,6,15,22,0,562.391,562.391,561.005,561.005,1.03,1402869600,60.0
2014,6,15,23,0,558.001,558.226,556.0,558.226,24.1710996,1402873200,60.0
2014,6,16,0,0,559.144,559.144,558.888,558.888,0.901,1402876800,60.0
2014,6,16,1,0,556.4019999999998,559.743,556.4019999999998,559.597,13.71701112,1402880400,60.0
2014,6,16,2,0,560.534,562.1,560.534,562.1,0.15981707,1402884000,60.0
2014,6,16,3,0,564.8,564.8,564.799,564.799,0.0531101,1402887600,60.0
2014,6,16,4,0,569.9,569.9,568.006,568.006,4.71509,1402891200,60.0
2014,6,16,5,0,570.3330000000002,570.5,570.002,570.5,2.61797,1402894800,60.0
2014,6,16,6,0,570.5,573.489,570.4,573.489,0.4794806,1402898400,60.0
2014,6,16,7,0,573.9,573.9,573.9,573.9,0.208,1402902000,120.0
2014,6,16,8,0,587.0,588.4069999999998,587.0,588.4069999999998,18.31265895,1402905600,60.0
2014,6,16,9,0,592.0,594.0,592.0,592.8,14.10199673,1402909200,60.0
2014,6,16,10,0,589.0,589.0,588.9119999999998,589.0,7.6687038,1402912800,60.0
2014,6,16,11,0,589.8,590.0,589.21,590.0,5.7644252,1402916400,60.0
2014,6,16,12,0,586.0,586.0,584.003,584.003,1.3473547,1402920000,60.0
2014,6,16,13,0,587.99,587.998,587.99,587.997,3.52279,1402923600,60.0
2014,6,16,14,0,598.001,602.222,598.001,598.349,10.24371149,1402927200,60.0
2014,6,16,15,0,597.568,598.9,597.568,598.9,1.87268025,1402930800,60.0
2014,6,16,16,0,598.37,598.372,597.0,597.774,3.6738633,1402934400,60.0
2014,6,16,17,0,593.236,596.0,593.236,596.0,5.7556552000000005,1402938000,60.0
2014,6,16,18,0,594.8330000000002,594.8330000000002,594.8330000000002,594.8330000000002,1.093,1402941600,60.0
2014,6,16,19,0,594.68,594.99,594.68,594.99,2.5919875,1402945200,60.0
2014,6,16,20,0,595.0,596.868,593.003,596.868,4.17050008,1402948800,60.0
2014,6,16,21,0,596.3330000000002,596.994,596.3330000000002,596.994,3.422639,1402952400,60.0
2014,6,16,22,0,600.72,602.86,600.0,600.0,0.613142,1402956000,60.0
2014,6,16,23,0,592.5,594.0,592.0,594.0,1.88712,1402959600,60.0
2014,6,17,0,0,584.002,586.5,583.701,584.0,2.50538458,1402963200,60.0
2014,6,17,1,0,590.212,590.87,590.212,590.212,0.9669218,1402966800,60.0
2014,6,17,2,0,592.33,592.33,592.32,592.32,1.01152371,1402970400,60.0
2014,6,17,3,0,591.1,594.1,591.1,591.1,9.41148467,1402974000,60.0
2014,6,17,4,0,597.07,597.119,597.07,597.119,0.9609272,1402977600,60.0
2014,6,17,5,0,592.44,593.855,592.44,593.737,2.89323,1402981200,60.0
2014,6,17,6,0,588.943,588.943,587.151,588.942,2.7858422000000003,1402984800,60.0
2014,6,17,7,0,591.575,591.575,589.955,589.955,2.6162433,1402988400,120.0
2014,6,17,8,0,592.727,592.727,592.016,592.016,0.3158458,1402992000,60.0
2014,6,17,9,0,585.624,585.624,585.165,585.165,0.46,1402995600,60.0
2014,6,17,10,0,584.9,585.734,584.9,585.7330000000002,3.694,1402999200,60.0
2014,6,17,11,0,586.837,586.837,586.6709999999998,586.6709999999998,0.9981408000000002,1403002800,120.0
2014,6,17,12,0,590.2080000000002,590.2080000000002,590.2080000000002,590.2080000000002,0.1196359,1403006400,240.0
2014,6,17,13,0,589.4,590.23,589.4,589.4,0.2208331,1403010000,60.0
2014,6,17,14,0,589.4490000000002,592.0,589.339,592.0,3.623124,1403013600,120.0
2014,6,17,15,0,589.79,589.7919999999998,587.0,589.7919999999998,24.6495526,1403017200,60.0
2014,6,17,16,0,587.0509999999998,587.2909999999998,587.0509999999998,587.2909999999998,0.6890381,1403020800,60.0
2014,6,17,17,0,588.001,588.98,588.001,588.98,0.3581,1403024400,60.0
2014,6,17,18,0,592.07,592.07,591.251,591.251,0.0687186,1403028000,60.0
2014,6,17,19,0,596.335,597.0,596.335,597.0,0.0951666,1403031600,60.0
2014,6,17,20,0,593.882,593.882,593.882,593.882,0.1090653,1403035200,60.0
2014,6,17,21,0,593.183,594.0,593.183,594.0,0.4455918,1403038800,60.0
2014,6,17,22,0,589.347,590.0,589.347,590.0,1.041393,1403042400,60.0
2014,6,17,23,0,591.336,592.997,591.053,591.3340000000002,2.38602373,1403046000,60.0
2014,6,18,0,0,594.869,594.881,591.1469999999998,594.553,1.10121552,1403049600,60.0
2014,6,18,1,0,593.5,594.88,592.5,592.5,0.64558,1403053200,60.0
2014,6,18,2,0,594.4,594.4,594.4,594.4,1.1943974,1403056800,60.0
2014,6,18,3,0,593.009,595.0,593.008,595.0,4.75781848,1403060400,60.0
2014,6,18,4,0,593.4,593.4,593.4,593.4,5.0775267999999985,1403064000,60.0
2014,6,18,5,0,592.648,592.808,592.462,592.462,2.8120179,1403067600,60.0
2014,6,18,6,0,603.8,604.0,603.8,603.8,16.5523993,1403071200,60.0
2014,6,18,7,0,602.5,603.0,602.5,603.0,1.704,1403074800,60.0
2014,6,18,8,0,602.5,602.5,602.5,602.5,0.4753832,1403078400,60.0
2014,6,18,9,0,603.582,603.582,603.582,603.582,0.09245,1403082000,60.0
2014,6,18,10,0,609.989,610.0,609.481,609.481,16.6968119,1403085600,60.0
2014,6,18,11,0,605.3,605.319,605.3,605.3,0.2206601,1403089200,60.0
2014,6,18,12,0,604.65,604.994,604.65,604.994,0.0706,1403092800,120.0
2014,6,18,13,1,605.87,607.602,605.87,607.602,0.04190451,1403096460,180.0
2014,6,18,14,1,605.0,607.48,605.0,607.48,7.50225999,1403100060,120.0
2014,6,18,15,0,608.5,609.29,608.5,609.29,3.9213585,1403103600,60.0
2014,6,18,16,0,603.0,603.0,602.999,602.999,2.9266978,1403107200,60.0
2014,6,18,17,0,605.09,605.898,604.16,604.16,1.1347896,1403110800,60.0
2014,6,18,18,0,602.999,602.999,602.879,602.879,0.65838287,1403114400,60.0
2014,6,18,19,2,602.0,602.0,601.99,602.0,0.926044,1403118120,180.0
2014,6,18,20,5,603.6,603.9,603.0,603.89,0.71301553,1403121900,360.0
2014,6,18,21,0,606.293,606.293,606.293,606.293,0.0517765,1403125200,60.0
2014,6,18,22,1,601.611,603.0,601.601,603.0,3.88501,1403128860,120.0
2014,6,18,23,0,604.99,605.0,604.99,605.0,1.18387,1403132400,60.0
2014,6,19,0,0,601.207,601.2080000000002,601.1,601.1,0.54202,1403136000,60.0
2014,6,19,1,1,601.957,601.957,601.957,601.957,0.010838,1403139660,120.0
2014,6,19,2,0,599.8380000000002,599.84,599.8380000000002,599.8380000000002,1.1091111,1403143200,60.0
2014,6,19,3,0,599.776,599.84,599.495,599.84,1.06599277,1403146800,60.0
2014,6,19,4,0,600.101,600.101,600.101,600.101,2.495,1403150400,120.0
2014,6,19,5,0,600.203,602.747,600.203,602.747,3.5221910000000003,1403154000,120.0
2014,6,19,6,0,596.602,596.997,596.2,596.996,2.548945,1403157600,60.0
2014,6,19,7,0,598.993,598.994,598.99,598.99,1.6820737,1403161200,60.0
2014,6,19,8,0,597.59,597.59,594.0,594.0,11.4651974,1403164800,60.0
2014,6,19,9,0,598.07,599.492,598.07,599.491,12.17714,1403168400,120.0
2014,6,19,10,0,597.8009999999998,597.969,597.8009999999998,597.969,0.3677657,1403172000,120.0
2014,6,20,12,27,591.4,591.4,591.4,591.4,0.1,1403267220,91920.0
2014,6,20,13,0,591.2,592.13,591.2,592.13,0.12,1403269200,60.0
2014,6,20,14,0,588.53,590.98,588.0,590.98,7.914416,1403272800,60.0
2014,6,20,15,0,590.0,590.499,589.0,590.499,1.550798,1403276400,60.0
2014,6,20,16,0,585.552,587.001,585.0,586.0,59.34512267,1403280000,60.0
2014,6,20,17,1,585.969,585.97,585.002,585.97,0.87014028,1403283660,120.0
2014,6,20,18,0,582.0509999999998,584.9490000000002,582.0509999999998,584.9490000000002,0.16819779999999998,1403287200,60.0
2014,6,20,19,0,586.51,586.51,586.13,586.13,0.02,1403290800,120.0
2014,6,20,20,0,584.999,585.0,584.5,584.5,1.2938263,1403294400,60.0
2014,6,20,21,0,585.11,585.11,585.11,585.11,0.203,1403298000,120.0
2014,6,20,22,0,587.101,587.101,587.101,587.101,0.233702,1403301600,60.0
2014,6,20,23,0,589.4,590.0,587.8380000000002,590.0,29.01579831,1403305200,60.0
2014,6,21,0,0,589.8,589.8,588.1,588.1,6.5490574,1403308800,60.0
2014,6,21,1,0,586.999,586.999,586.896,586.896,0.7379981,1403312400,60.0
2014,6,21,2,0,586.0,586.998,586.0,586.0,5.060792,1403316000,60.0
2014,6,21,3,0,585.3330000000002,585.3330000000002,584.444,584.444,0.021,1403319600,180.0
2014,6,21,4,0,586.999,587.0,586.999,587.0,0.15657847,1403323200,60.0
2014,6,21,5,0,584.12,585.0,584.001,585.0,4.16031,1403326800,60.0
2014,6,21,6,0,584.04,586.0,583.5409999999998,583.5409999999998,1.0265744,1403330400,120.0
2014,6,21,7,0,583.499,583.5,583.0,583.0,8.354519999999999,1403334000,60.0
2014,6,21,8,0,584.993,584.995,581.251,581.251,0.2191915,1403337600,60.0
2014,6,21,9,0,584.999,584.999,582.9,584.997,1.9440843,1403341200,60.0
2014,6,21,10,0,584.997,584.997,583.0,583.0,0.58,1403344800,60.0
2014,6,21,11,0,582.893,582.95,582.893,582.95,0.33,1403348400,60.0
2014,6,21,12,3,581.0,581.0,581.0,581.0,0.051,1403352180,240.0
2014,6,21,13,0,578.944,578.944,576.8919999999998,578.6659999999998,4.41177171,1403355600,120.0
2014,6,21,14,0,582.0,582.0,581.82,581.82,1.0,1403359200,60.0
2014,6,21,15,0,582.0,582.0,582.0,582.0,0.048997000000000006,1403362800,180.0
2014,6,21,16,0,581.047,581.047,581.047,581.047,0.017,1403366400,120.0
2014,6,21,17,0,582.202,582.202,582.202,582.202,0.2,1403370000,240.0
2014,6,21,18,0,586.09,587.0,586.09,587.0,7.86577295,1403373600,180.0
2014,6,21,19,0,589.729,589.729,589.6990000000002,589.6990000000002,1.095,1403377200,60.0
2014,6,21,20,0,588.0,589.721,588.0,588.0,0.1040339,1403380800,60.0
2014,6,21,21,0,588.536,588.536,588.536,588.536,0.1,1403384400,60.0
2014,6,21,22,0,589.5,589.9169999999998,588.457,589.9169999999998,1.8760553,1403388000,60.0
2014,6,21,23,0,589.999,590.0,588.3,590.0,5.9219137,1403391600,60.0
2014,6,22,0,0,589.663,589.976,589.663,589.976,6.29090003,1403395200,60.0
2014,6,22,1,0,586.964,586.964,584.105,584.748,3.988625,1403398800,60.0
2014,6,22,2,0,586.332,586.332,586.332,586.332,28.674035,1403402400,120.0
2014,6,22,3,0,585.86,585.86,585.8580000000002,585.8580000000002,0.4872583,1403406000,240.0
2014,6,22,4,0,585.038,587.998,585.038,587.998,0.936954,1403409600,60.0
2014,6,22,5,0,587.663,588.0,587.663,588.0,0.1958798,1403413200,60.0
2014,6,22,6,0,588.189,588.189,588.189,588.189,0.295591,1403416800,60.0
2014,6,22,7,0,586.4,586.4,586.4,586.4,0.01,1403420400,60.0
2014,6,22,8,0,586.6669999999998,588.165,585.501,585.501,0.6608184,1403424000,60.0
2014,6,22,9,0,588.568,588.568,586.003,586.003,1.5622,1403427600,60.0
2014,6,22,10,2,588.0,588.0,588.0,588.0,0.230461,1403431320,240.0
2014,6,22,11,0,590.669,590.669,590.669,590.669,0.202,1403434800,60.0
2014,6,22,12,0,595.999,596.0,595.999,595.999,6.6770000000000005,1403438400,60.0
2014,6,22,13,0,595.0,596.7,593.205,593.205,8.32265491,1403442000,60.0
2014,6,22,14,0,594.264,594.264,594.264,594.264,0.01878933,1403445600,60.0
2014,6,22,15,0,593.516,597.0,593.42,597.0,13.0036947,1403449200,60.0
2014,6,22,16,0,596.8,597.925,596.8,596.81,4.49334,1403452800,60.0
2014,6,22,17,1,596.996,597.0,596.996,597.0,0.384525,1403456460,120.0
2014,6,22,18,1,596.88,596.88,596.0,596.0,3.184936,1403460060,180.0
2014,6,22,19,0,595.759,595.759,595.759,595.759,0.393,1403463600,120.0
2014,6,22,20,0,594.732,594.732,594.731,594.731,0.0310421,1403467200,60.0
2014,6,22,21,0,594.45,594.9,594.45,594.9,2.4505352000000005,1403470800,60.0
2014,6,22,22,1,591.5,591.5,590.759,590.759,0.6104467,1403474460,120.0
2014,6,22,23,0,592.4780000000002,592.4780000000002,592.1030000000002,592.1030000000002,0.2754395,1403478000,60.0
2014,6,23,0,0,593.6,593.6,593.6,593.6,0.126,1403481600,120.0
2014,6,23,1,0,591.89,592.1,591.89,592.1,1.028,1403485200,60.0
2014,6,23,2,0,589.102,589.102,589.102,589.102,0.0125582,1403488800,60.0
2014,6,23,3,0,591.0,591.0,590.305,590.305,0.7377806,1403492400,60.0
2014,6,23,4,1,591.044,591.331,591.044,591.331,0.0492604,1403496060,240.0
2014,6,23,5,0,589.0,589.001,589.0,589.0,2.8008069,1403499600,60.0
2014,6,23,6,1,591.33,591.33,591.33,591.33,0.01,1403503260,120.0
2014,6,23,7,0,592.91,593.0,592.91,593.0,0.07291080000000001,1403506800,60.0
2014,6,23,8,0,594.9490000000002,595.0,594.948,594.948,0.493948,1403510400,180.0
2014,6,23,9,0,594.081,594.985,591.5,594.984,15.62633204,1403514000,180.0
2014,6,23,10,0,592.82,592.82,592.82,592.82,1.606,1403517600,180.0
2014,6,23,11,0,595.023,595.8,595.023,595.8,1.6099401000000002,1403521200,60.0
2014,6,23,12,0,591.999,591.999,591.345,591.345,0.65,1403524800,120.0
2014,6,23,13,0,588.28,588.28,587.872,587.872,46.5319673,1403528400,60.0
2014,6,23,14,0,588.1,588.1,587.1,587.982,0.70981208,1403532000,60.0
2014,6,23,15,0,588.279,591.263,586.555,586.556,28.1911066,1403535600,60.0
2014,6,23,16,2,588.46,588.46,586.556,586.556,1.1682527,1403539320,180.0
2014,6,23,17,0,583.346,583.81,583.113,583.229,0.7603283000000001,1403542800,60.0
2014,6,23,18,0,582.02,583.71,582.0,582.0,14.7397675,1403546400,60.0
2014,6,23,19,0,581.1,582.5509999999998,581.1,581.1,3.7603694,1403550000,60.0
2014,6,23,20,0,584.807,584.924,583.0,583.001,16.69047899,1403553600,60.0
2014,6,23,21,0,583.73,583.73,583.73,583.73,0.31,1403557200,60.0
2014,6,23,22,0,582.001,582.001,582.001,582.001,0.06,1403560800,60.0
2014,6,23,23,1,580.41,580.611,580.206,580.206,0.285,1403564460,120.0
2014,6,24,0,0,583.121,584.998,582.75,584.998,5.4491963,1403568000,60.0
2014,6,24,1,0,585.919,585.919,585.919,585.919,0.202,1403571600,180.0
2014,6,24,2,0,586.03,586.03,586.03,586.03,1.0305623,1403575200,60.0
2014,6,24,3,0,586.0,586.0,585.9,585.999,0.55369858,1403578800,60.0
2014,6,24,4,0,584.0,584.0,584.0,584.0,0.04559,1403582400,120.0
2014,6,24,5,0,585.627,585.627,585.0,585.0,4.718113,1403586000,180.0
2014,6,24,6,0,582.6,582.6,582.0,582.0,9.232016,1403589600,60.0
2014,6,24,7,0,584.0,584.0,584.0,584.0,2.42,1403593200,60.0
2014,6,24,8,1,584.999,584.999,584.999,584.999,0.01,1403596860,120.0
2014,6,24,9,0,583.45,583.45,583.45,583.45,0.93,1403600400,60.0
2014,6,24,10,0,579.5,579.6,577.269,577.269,2.147564,1403604000,60.0
2014,6,24,11,0,580.563,580.563,580.562,580.562,1.5717197,1403607600,180.0
2014,6,24,12,1,583.369,583.369,583.369,583.369,0.01,1403611260,120.0
2014,6,24,13,0,582.4209999999998,583.0,582.4209999999998,583.0,0.1,1403614800,60.0
2014,6,24,14,1,580.0,581.4490000000002,580.0,581.4490000000002,0.9546438,1403618460,120.0
2014,6,24,15,0,579.1,579.1,579.1,579.1,9.0612638,1403622000,60.0
2014,6,24,16,0,580.401,583.875,580.4,583.875,11.40321018,1403625600,60.0
2014,6,24,17,0,580.0,580.0,580.0,580.0,0.4508016,1403629200,60.0
2014,6,24,18,0,583.0,583.0,583.0,583.0,1.5,1403632800,60.0
2014,6,24,19,0,584.0,584.7,583.96,583.96,0.21999995,1403636400,60.0
2014,6,24,20,0,585.09,585.09,585.09,585.09,0.021208900000000003,1403640000,120.0
2014,6,24,21,0,584.21,584.21,584.21,584.21,0.0347121,1403643600,60.0
2014,6,24,22,0,585.4,585.43,585.4,585.43,5.539982,1403647200,60.0
2014,6,24,23,0,582.452,583.0,582.452,582.703,0.5613716,1403650800,60.0
2014,6,25,0,1,584.0,584.0,584.0,584.0,0.146799,1403654460,180.0
2014,6,25,1,0,583.109,584.7919999999998,583.106,584.7919999999998,0.4449899000000001,1403658000,60.0
2014,6,25,2,0,582.492,584.85,582.492,584.85,2.3181016,1403661600,60.0
2014,6,25,3,0,584.0,584.0,582.511,582.511,2.0934953000000003,1403665200,120.0
2014,6,25,4,0,584.499,584.499,583.5,583.5,0.20648,1403668800,60.0
2014,6,25,5,0,582.701,583.0,582.7,582.7,0.31769400000000003,1403672400,120.0
2014,6,25,6,0,582.59,582.59,582.0,582.0,0.1517,1403676000,60.0
2014,6,25,7,0,582.0840000000002,582.0840000000002,582.0840000000002,582.0840000000002,0.679178,1403679600,240.0
2014,6,25,8,0,572.571,574.577,572.57,574.0,5.40347782,1403683200,60.0
2014,6,25,9,0,570.15,571.3,568.0,570.643,6.18303308,1403686800,60.0
2014,6,25,10,0,571.411,573.604,569.367,571.262,1.88740034,1403690400,60.0
2014,6,25,11,0,571.488,571.488,570.5,570.5,2.59863735,1403694000,60.0
2014,6,25,12,0,566.113,566.113,566.0,566.0,5.0299185,1403697600,60.0
2014,6,25,13,0,570.567,570.567,570.339,570.339,0.1746289,1403701200,60.0
2014,6,25,14,0,570.997,571.0,570.997,570.997,1.7924769,1403704800,60.0
2014,6,25,15,0,571.794,571.889,571.794,571.889,0.02,1403708400,60.0
2014,6,25,16,0,563.0,566.0,562.99,566.0,39.50471629999999,1403712000,60.0
2014,6,25,17,0,563.101,564.0,563.0930000000002,563.0930000000002,2.3519368,1403715600,60.0
2014,6,25,18,0,564.383,566.999,564.01,566.999,6.14553101,1403719200,60.0
2014,6,25,19,0,564.976,564.976,562.4,562.4,0.136323,1403722800,60.0
2014,6,25,20,1,562.35,564.818,562.1,564.4,26.6746636,1403726460,120.0
2014,6,25,21,0,558.467,558.9,557.03,557.03,7.0012865999999985,1403730000,60.0
2014,6,25,22,1,561.222,561.222,561.222,561.222,0.2968,1403733660,120.0
2014,6,25,23,0,562.999,564.04,561.6,563.4019999999998,2.3822576,1403737200,60.0
2014,6,26,0,0,567.8,567.8,565.81,565.81,0.13742319,1403740800,60.0
2014,6,26,1,1,563.553,567.0,563.553,567.0,0.83800003,1403744460,120.0
2014,6,26,2,0,559.094,559.993,558.102,559.993,3.593659,1403748000,60.0
2014,6,26,3,0,562.67,564.364,562.0,564.364,1.545106,1403751600,60.0
2014,6,26,4,1,563.33,564.0,563.33,564.0,1.3219999999999998,1403755260,120.0
2014,6,26,5,0,562.552,564.451,562.482,564.451,0.1348335,1403758800,60.0
2014,6,26,6,0,564.0,564.0,564.0,564.0,0.01,1403762400,60.0
2014,6,26,7,0,561.0,561.0,560.999,560.999,0.057477699999999986,1403766000,60.0
2014,6,26,8,0,558.212,558.212,558.212,558.212,0.01,1403769600,60.0
2014,6,26,9,1,558.408,560.648,558.408,560.648,0.03,1403773260,120.0
2014,6,26,10,2,559.0,559.7090000000002,559.0,559.7090000000002,0.1,1403776920,180.0
2014,6,26,11,0,560.89,561.202,560.01,561.202,5.517231099999999,1403780400,60.0
2014,6,26,12,0,564.35,564.35,564.35,564.35,0.01,1403784000,60.0
2014,6,26,13,0,569.399,569.4,569.203,569.4,8.227975299999999,1403787600,60.0
2014,6,26,14,0,567.201,567.201,567.201,567.201,0.03,1403791200,60.0
2014,6,26,15,0,565.9,565.9,565.9,565.9,2.21800027,1403794800,60.0
2014,6,26,16,0,563.0319999999998,564.899,561.347,564.899,20.86781116,1403798400,60.0
2014,6,26,17,0,564.0,565.0,564.0,565.0,0.3704656,1403802000,120.0
2014,6,26,18,0,565.998,565.998,565.998,565.998,0.03,1403805600,60.0
2014,6,26,19,0,563.54,565.401,563.54,565.4,0.287491,1403809200,60.0
2014,6,26,20,0,564.408,564.408,564.408,564.408,0.0402674,1403812800,60.0
2014,6,26,21,0,566.914,566.98,566.914,566.98,0.2221791,1403816400,60.0
2014,6,26,22,0,565.0,565.21,565.0,565.21,0.194901,1403820000,60.0
2014,6,26,23,0,564.105,564.418,564.0,564.0,2.8587812,1403823600,60.0
2014,6,27,0,0,567.379,567.5,565.5,565.5,0.26987466,1403827200,180.0
2014,6,27,1,0,567.0,567.0,567.0,567.0,0.390826,1403830800,180.0
2014,6,27,2,0,565.0,565.2,565.0,565.2,5.7275999,1403834400,60.0
2014,6,27,3,1,567.798,567.799,567.794,567.799,0.8424919,1403838060,120.0
2014,6,27,4,0,567.966,568.25,567.966,567.966,0.693858,1403841600,60.0
2014,6,27,5,2,567.596,567.596,567.596,567.596,0.001,1403845320,180.0
2014,6,27,6,0,567.0,567.0,567.0,567.0,0.138244,1403848800,60.0
2014,6,27,7,0,567.999,567.999,566.3009999999998,566.3009999999998,0.106,1403852400,60.0
2014,6,27,8,0,569.4019999999998,570.18,568.945,568.945,1.02112967,1403856000,60.0
2014,6,27,9,0,576.818,577.799,575.556,576.937,11.7216141,1403859600,60.0
2014,6,27,10,0,580.0,582.996,579.052,581.5,5.70963082,1403863200,60.0
2014,6,27,11,0,574.44,575.69,574.44,575.69,0.9702459,1403866800,60.0
2014,6,27,12,0,577.072,578.099,576.0,576.0,7.69015504,1403870400,180.0
2014,6,27,13,0,580.0,580.448,580.0,580.448,0.841808,1403874000,60.0
2014,6,27,14,0,576.785,578.999,576.785,578.998,1.1651364,1403877600,60.0
2014,6,27,15,0,578.899,578.899,576.43,576.43,2.9793801,1403881200,60.0
2014,6,27,16,0,576.006,576.006,576.004,576.005,0.52418,1403884800,60.0
2014,6,27,17,0,577.5980000000002,577.5980000000002,577.5980000000002,577.5980000000002,1.57699921,1403888400,60.0
2014,6,27,18,0,573.9730000000002,574.0,573.8580000000002,574.0,12.5803234,1403892000,60.0
2014,6,27,19,0,578.929,579.066,578.929,579.066,3.1099973,1403895600,60.0
2014,6,27,20,0,579.0,579.0,578.1,578.1,0.0594331,1403899200,60.0
2014,6,27,21,0,580.255,580.255,579.452,580.255,2.231,1403902800,60.0
2014,6,27,22,0,587.0,587.0,585.3530000000002,585.3530000000002,1.2,1403906400,60.0
2014,6,27,23,1,586.5,586.5,586.08,586.5,2.20651,1403910060,120.0
2014,6,28,0,0,587.0,588.196,584.019,588.196,7.14000139,1403913600,60.0
2014,6,28,1,0,585.75,586.0,585.75,586.0,17.3191706,1403917200,120.0
2014,6,28,2,0,584.78,584.78,584.78,584.78,0.036000000000000004,1403920800,60.0
2014,6,28,3,0,586.9,587.239,586.9,587.239,12.8780013,1403924400,60.0
2014,6,28,4,0,587.51,587.51,587.51,587.51,0.0349563,1403928000,60.0
2014,6,28,5,1,587.41,587.4159999999998,586.0,586.0,2.1836665,1403931660,120.0
2014,6,28,6,0,581.899,581.9,579.1,581.899,13.79218472,1403935200,60.0
2014,6,28,7,0,583.0,583.0,583.0,583.0,6.56135,1403938800,60.0
2014,6,28,8,0,599.99,599.999,599.989,599.989,14.7402839,1403942400,60.0
2014,6,28,9,0,598.641,598.641,598.225,598.225,1.904,1403946000,60.0
2014,6,28,10,0,596.237,596.738,596.11,596.11,0.5006971,1403949600,60.0
2014,6,28,11,2,596.763,596.763,596.4,596.4,0.060032400000000014,1403953320,180.0
2014,6,28,12,0,598.0,598.0,597.99,597.99,10.020371,1403956800,60.0
2014,6,28,13,0,595.002,596.6659999999998,595.002,595.002,0.666389,1403960400,240.0
2014,6,28,14,0,596.044,596.044,596.043,596.043,0.3687209,1403964000,120.0
2014,6,28,15,0,596.989,596.99,596.95,596.95,0.38197392,1403967600,120.0
2014,6,28,16,0,594.8330000000002,594.8330000000002,594.8330000000002,594.8330000000002,0.01,1403971200,60.0
2014,6,28,17,0,592.2230000000002,592.2230000000002,592.2230000000002,592.2230000000002,1.57491,1403974800,60.0
2014,6,28,18,0,593.8,593.999,593.5,593.5,0.3907106,1403978400,60.0
2014,6,28,19,0,595.0,595.071,595.0,595.071,5.2044989,1403982000,60.0
2014,6,28,20,0,596.488,597.0,596.488,597.0,1.61,1403985600,60.0
2014,6,28,21,0,604.75,604.9,602.0,602.986,22.63429,1403989200,60.0
2014,6,28,22,1,598.262,598.262,595.998,595.998,33.7000005,1403992860,120.0
2014,6,28,23,0,592.262,592.262,592.2,592.2,1.051156,1403996400,60.0
2014,6,29,0,0,590.974,594.669,590.974,594.669,40.69728660000001,1404000000,60.0
2014,6,29,1,0,592.575,592.575,590.33,590.6659999999998,0.9870612,1404003600,180.0
2014,6,29,2,0,590.615,590.615,590.212,590.615,0.3,1404007200,120.0
2014,6,29,3,0,591.726,592.0,591.726,592.0,0.358,1404010800,60.0
2014,6,29,4,0,592.775,592.966,592.775,592.966,0.9099042,1404014400,120.0
2014,6,29,5,0,592.177,592.969,592.177,592.969,0.5584482,1404018000,480.0
2014,6,29,6,5,591.46,591.46,591.46,591.46,4.2195,1404021900,360.0
2014,6,29,7,0,593.2,593.2,593.1,593.1,2.7672593,1404025200,120.0
2014,6,29,8,1,592.395,592.395,592.395,592.395,4.38478,1404028860,120.0
2014,6,29,9,0,588.244,588.244,588.0880000000002,588.0880000000002,27.02115,1404032400,60.0
2014,6,29,10,0,590.001,590.001,590.001,590.001,2.1151577,1404036000,120.0
2014,6,29,11,0,593.023,594.669,593.023,593.231,7.910395200000001,1404039600,60.0
2014,6,29,12,2,593.0,594.639,593.0,593.0,0.2849,1404043320,300.0
2014,6,29,13,0,594.0,594.0,594.0,594.0,0.02,1404046800,60.0
2014,6,29,14,0,594.6,594.6,594.6,594.6,0.02,1404050400,60.0
2014,6,29,15,0,593.101,594.0,593.101,594.0,1.279024,1404054000,60.0
2014,6,29,16,0,592.844,592.844,592.844,592.844,0.017,1404057600,60.0
2014,6,29,17,0,592.0930000000002,592.0930000000002,592.0930000000002,592.0930000000002,0.015,1404061200,60.0
2014,6,29,18,1,590.9630000000002,591.55,590.9630000000002,591.55,0.9094592,1404064860,120.0
2014,6,29,19,0,590.883,590.944,590.883,590.944,0.2264432,1404068400,120.0
2014,6,29,20,0,589.1,589.1,589.1,589.1,0.023,1404072000,60.0
2014,6,29,21,0,588.68,589.7,588.444,588.444,9.18648894,1404075600,60.0
2014,6,29,22,0,587.117,587.117,587.003,587.003,1.1970557,1404079200,60.0
2014,6,29,23,0,588.043,588.4,585.635,585.639,3.4137666,1404082800,60.0
2014,6,30,0,0,589.033,589.7909999999998,589.033,589.7909999999998,38.416476,1404086400,180.0
2014,6,30,1,0,587.6,587.6,587.6,587.6,0.121099,1404090000,60.0
2014,6,30,2,0,588.819,588.819,588.819,588.819,1.3,1404093600,60.0
2014,6,30,3,0,588.08,588.8240000000002,588.08,588.8240000000002,0.857,1404097200,60.0
2014,6,30,4,0,589.998,589.998,589.998,589.998,0.6553100000000001,1404100800,60.0
2014,6,30,5,0,588.0,588.0,587.999,587.999,0.1377337,1404104400,60.0
2014,6,30,6,0,590.425,590.425,589.851,589.851,0.182,1404108000,60.0
2014,6,30,7,1,589.456,590.505,589.456,590.505,0.9483887,1404111660,120.0
2014,6,30,8,0,597.0,598.2,597.0,598.2,3.0505011000000004,1404115200,60.0
2014,6,30,9,0,595.999,595.999,595.999,595.999,0.15182279999999998,1404118800,60.0
2014,6,30,10,0,594.703,594.703,594.6990000000002,594.6990000000002,0.226476,1404122400,60.0
2014,6,30,11,1,598.5319999999998,598.651,598.482,598.482,0.42,1404126060,120.0
2014,6,30,12,0,593.0269999999998,594.806,593.0269999999998,594.806,0.1063829,1404129600,60.0
2014,6,30,13,0,594.1,595.0,593.501,595.0,2.975,1404133200,60.0
2014,6,30,14,0,593.028,593.216,593.028,593.216,0.9229997,1404136800,60.0
2014,6,30,15,0,606.001,608.0,605.985,605.985,13.90815096,1404140400,60.0
2014,6,30,16,0,623.22,625.25,622.195,625.25,74.40743469,1404144000,60.0
2014,6,30,17,0,616.17,616.6,616.17,616.6,1.6588121999999998,1404147600,60.0
2014,6,30,18,0,630.001,632.988,629.0,629.002,20.57214992,1404151200,60.0
2014,6,30,19,0,623.799,623.898,621.061,623.898,2.09267833,1404154800,60.0
2014,6,30,20,0,622.996,623.001,622.996,623.0,9.73842489,1404158400,60.0
2014,6,30,21,0,625.7919999999998,626.5,619.018,625.6,49.5789912,1404162000,60.0
2014,6,30,22,0,615.001,616.0,613.0,613.0,18.62044862,1404165600,60.0
2014,6,30,23,0,617.133,617.6990000000002,617.133,617.6990000000002,0.2643549000000001,1404169200,60.0
2014,7,1,0,0,615.96,618.49,615.7080000000002,618.49,0.770968,1404172800,60.0
2014,7,1,1,0,620.502,622.0,620.0,622.0,8.1575439,1404176400,60.0
2014,7,1,2,0,621.6990000000002,621.6990000000002,620.636,621.6990000000002,1.1028284,1404180000,60.0
2014,7,1,3,0,616.616,618.0,615.904,615.904,2.448805,1404183600,60.0
2014,7,1,4,0,618.6,618.6,618.6,618.6,0.6547071,1404187200,60.0
2014,7,1,5,0,640.036,643.6709999999998,640.035,641.0,18.32268546,1404190800,60.0
2014,7,1,6,0,642.0,643.5,640.135,642.056,6.3201019,1404194400,60.0
2014,7,1,7,0,634.001,637.0,634.0,636.939,8.2793251,1404198000,60.0
2014,7,1,8,0,635.0,637.1759999999998,634.5169999999998,634.5169999999998,0.62979997,1404201600,60.0
2014,7,1,9,0,640.089,642.679,640.085,642.679,6.72500206,1404205200,60.0
2014,7,1,10,0,640.67,641.6,639.989,639.989,3.8100614,1404208800,60.0
2014,7,1,11,0,637.805,638.203,637.805,637.805,0.5131140000000001,1404212400,60.0
2014,7,1,12,0,638.409,638.411,638.409,638.411,0.0458091,1404216000,60.0
2014,7,1,13,0,645.0,645.0,643.871,643.871,4.1072909,1404219600,60.0
2014,7,1,14,0,643.89,647.991,643.779,644.7040000000002,0.31476536,1404223200,60.0
2014,7,1,15,0,639.651,639.651,639.0,639.0,1.1704645,1404226800,60.0
2014,7,1,16,0,646.549,649.0,646.2,646.2,4.094669799999999,1404230400,60.0
2014,7,1,17,0,650.0,650.011,648.0,648.1,11.17592618,1404234000,60.0
2014,7,1,18,0,645.63,645.636,645.63,645.636,2.1956183,1404237600,60.0
2014,7,1,19,0,646.979,646.98,645.786,646.98,25.8025955,1404241200,60.0
2014,7,1,20,0,643.999,643.999,642.05,642.05,1.53499,1404244800,60.0
2014,7,1,21,0,644.78,645.51,644.0,644.0,7.293191999999999,1404248400,60.0
2014,7,1,22,0,648.366,648.366,647.455,647.455,0.8309017,1404252000,60.0
2014,7,1,23,0,647.57,649.249,647.57,647.571,0.76274,1404255600,60.0
2014,7,2,0,0,646.501,649.87,646.501,646.59,2.44735,1404259200,60.0
2014,7,2,1,0,647.877,647.877,647.214,647.214,1.325864,1404262800,60.0
2014,7,2,2,0,648.547,648.547,648.547,648.547,0.07,1404266400,60.0
2014,7,2,3,0,647.456,648.085,647.34,648.085,1.06035625,1404270000,60.0
2014,7,2,4,0,648.0,648.0,648.0,648.0,0.5306398,1404273600,60.0
2014,7,2,5,0,650.061,650.061,648.92,648.92,0.38870629,1404277200,60.0
2014,7,2,6,0,635.999,639.523,635.001,639.519,49.80667122,1404280800,60.0
2014,7,2,7,0,640.735,640.971,639.133,640.971,17.1159997,1404284400,60.0
2014,7,2,8,0,642.244,643.327,642.244,643.327,11.6674987,1404288000,120.0
2014,7,2,9,0,628.06,629.998,625.871,628.94,21.79534571,1404291600,60.0
2014,7,2,10,0,631.311,632.6669999999998,631.3,631.3,29.3969346,1404295200,60.0
2014,7,2,11,0,630.604,631.6990000000002,627.5,627.5,18.011819199999994,1404298800,60.0
2014,7,2,12,0,636.8380000000002,637.0740000000002,635.1,635.1,1.1663339,1404302400,60.0
2014,7,2,13,0,629.8009999999998,633.0790000000002,627.8,629.8,17.29959195,1404306000,60.0
2014,7,2,14,0,628.4780000000002,628.975,628.4780000000002,628.896,3.4646554,1404309600,60.0
2014,7,2,15,0,634.9,634.95,634.9,634.9,2.2113275000000003,1404313200,60.0
2014,7,2,16,0,635.0,635.0,635.0,635.0,0.3025274000000001,1404316800,60.0
2014,7,2,17,0,633.4,633.998,633.4,633.4,2.0632631,1404320400,60.0
2014,7,2,18,0,634.304,635.0,634.304,634.989,1.62601746,1404324000,60.0
2014,7,2,19,0,635.929,635.929,635.6,635.613,0.569289,1404327600,60.0
2014,7,2,20,0,635.06,637.0,634.8,634.8,0.60125768,1404331200,120.0
2014,7,2,21,0,636.499,636.499,636.0,636.0,8.954880300000003,1404334800,60.0
2014,7,2,22,0,633.217,635.998,633.217,634.5,5.42859,1404338400,60.0
2014,7,2,23,0,642.602,645.535,641.999,645.109,60.98357212,1404342000,60.0
2014,7,3,0,0,645.0,646.899,645.0,646.898,0.3525386,1404345600,60.0
2014,7,3,1,0,642.85,644.899,642.85,643.0,2.0620741,1404349200,60.0
2014,7,3,2,0,642.394,645.25,642.222,644.872,10.5597743,1404352800,120.0
2014,7,3,3,0,645.0,645.0,644.9,644.9,0.2257125,1404356400,60.0
2014,7,3,4,0,645.144,647.5,644.3,647.5,9.9960729,1404360000,60.0
2014,7,3,5,0,643.2,645.6,643.2,645.6,2.3388902000000003,1404363600,60.0
2014,7,3,6,0,639.0,639.0,638.565,638.998,0.46615034,1404367200,60.0
2014,7,3,7,0,637.391,637.391,637.378,637.378,1.9577982,1404370800,60.0
2014,7,3,8,0,639.0,639.0,636.177,636.177,0.189,1404374400,60.0
2014,7,3,9,0,641.11,641.11,640.67,640.67,9.073114599999998,1404378000,60.0
2014,7,3,10,0,636.979,637.0,635.37,635.37,2.096,1404381600,120.0
2014,7,3,11,0,635.054,635.054,630.56,630.56,6.80218341,1404385200,60.0
2014,7,3,12,0,636.856,636.856,635.11,635.11,0.562286,1404388800,60.0
2014,7,3,13,0,638.41,638.535,638.319,638.319,1.2759996999999998,1404392400,60.0
2014,7,3,14,0,634.16,634.1619999999998,634.0,634.1619999999998,1.51609989,1404396000,60.0
2014,7,3,15,0,636.151,636.575,636.15,636.15,1.1577315,1404399600,60.0
2014,7,3,16,0,638.896,638.896,638.896,638.896,0.0648018,1404403200,60.0
2014,7,3,17,0,637.244,637.246,637.1,637.1,0.7717196,1404406800,60.0
2014,7,3,18,0,637.99,637.99,635.132,635.132,1.86321431,1404410400,60.0
2014,7,3,19,0,636.89,636.89,636.1,636.1,0.32171500000000003,1404414000,60.0
2014,7,3,20,0,637.995,637.999,635.453,635.453,0.0674167,1404417600,60.0
2014,7,3,21,0,642.0,642.693,640.466,642.693,3.75479986,1404421200,60.0
2014,7,3,22,0,640.26,640.262,640.26,640.262,0.5049022,1404424800,60.0
2014,7,3,23,0,639.12,639.12,639.12,639.12,0.08216430000000001,1404428400,60.0
2014,7,4,0,0,634.98,635.499,634.72,635.499,0.153,1404432000,60.0
2014,7,4,1,0,634.5,634.5,634.137,634.5,0.442,1404435600,60.0
2014,7,4,2,0,634.0,635.544,633.5509999999998,635.544,6.576822,1404439200,60.0
2014,7,4,3,0,635.5,635.5,635.5,635.5,0.028,1404442800,360.0
2014,7,4,4,0,632.494,632.494,631.0,631.0,18.9414042,1404446400,60.0
2014,7,4,5,0,632.999,632.999,631.7330000000002,632.999,1.0016360999999998,1404450000,60.0
2014,7,4,6,0,632.999,632.999,632.999,632.999,0.13555279999999995,1404453600,60.0
2014,7,4,7,0,633.0,633.0,632.999,633.0,0.0535,1404457200,60.0
2014,7,4,8,0,633.32,633.747,631.047,633.747,0.136171,1404460800,60.0
2014,7,4,9,0,636.923,636.923,634.456,634.456,2.2430000000000003,1404464400,60.0
2014,7,4,10,0,633.117,636.545,633.08,636.545,5.7607897,1404468000,60.0
2014,7,4,11,0,635.854,635.854,635.854,635.854,0.098957,1404471600,60.0
2014,7,4,12,1,635.0,635.0,635.0,635.0,0.044757300000000014,1404475260,180.0
2014,7,4,13,0,638.804,638.891,638.802,638.847,3.6355786,1404478800,60.0
2014,7,4,14,0,637.991,637.994,637.991,637.994,0.80257215,1404482400,60.0
2014,7,4,15,0,636.2,638.0,636.2,638.0,2.62967775,1404486000,180.0
2014,7,4,16,1,634.857,634.857,634.857,634.857,0.9231812,1404489660,180.0
2014,7,4,17,0,632.008,633.0,632.008,633.0,39.00621999,1404493200,60.0
2014,7,4,18,1,635.788,635.788,635.788,635.788,0.486386,1404496860,120.0
2014,7,4,19,0,633.493,634.006,633.0,633.0,1.4918063999999998,1404500400,120.0
2014,7,4,20,0,628.898,629.76,628.37,628.37,5.9492285,1404504000,60.0
2014,7,4,21,0,624.371,626.391,622.773,625.578,14.43416885,1404507600,60.0
2014,7,4,22,0,626.0,626.9,625.515,625.515,5.948868599999999,1404511200,60.0
2014,7,4,23,0,627.759,627.759,627.707,627.707,0.0931819,1404514800,60.0
2014,7,5,0,0,628.1,629.1,628.008,629.099,1.0628003,1404518400,60.0
2014,7,5,1,0,625.513,629.0,625.513,628.401,3.53340005,1404522000,60.0
2014,7,5,2,0,625.5,627.997,625.5,627.997,0.4210725,1404525600,60.0
2014,7,5,3,0,626.6669999999998,626.6669999999998,626.0,626.0,2.9668738,1404529200,180.0
2014,7,5,4,1,629.499,629.499,629.499,629.499,0.01,1404532860,120.0
2014,7,5,5,0,627.383,627.383,627.237,627.335,0.0875324,1404536400,60.0
2014,7,5,6,0,626.701,628.9,626.701,628.9,0.393628,1404540000,60.0
2014,7,5,7,0,623.005,626.599,623.005,626.599,1.13698487,1404543600,60.0
2014,7,5,8,0,625.0790000000002,625.08,625.0,625.08,0.7112785,1404547200,60.0
2014,7,5,9,0,625.0,626.239,623.577,626.239,1.4955729,1404550800,60.0
2014,7,5,10,3,624.756,625.0,624.756,625.0,0.8838081,1404554580,300.0
2014,7,5,11,0,625.989,625.989,625.6759999999998,625.6759999999998,1.1924993,1404558000,60.0
2014,7,5,12,0,625.0,625.0,625.0,625.0,0.0741242,1404561600,60.0
2014,7,5,13,0,626.989,626.989,624.5,624.5,0.252,1404565200,60.0
2014,7,5,14,0,624.455,624.455,624.22,624.22,0.3226801,1404568800,60.0
2014,7,5,15,0,623.901,623.901,623.901,623.901,0.1246782,1404572400,120.0
2014,7,5,16,0,623.1,624.989,623.1,624.989,0.0575944,1404576000,60.0
2014,7,5,17,0,626.101,626.101,626.1,626.1,0.41,1404579600,60.0
2014,7,5,18,0,623.31,624.986,623.31,624.986,0.34089,1404583200,60.0
2014,7,5,19,0,624.601,626.4730000000002,624.601,626.4730000000002,0.3466065,1404586800,60.0
2014,7,5,20,0,623.0,623.0,622.0,622.0,37.2171913,1404590400,60.0
2014,7,5,21,0,626.447,626.453,623.643,626.453,0.21735820000000006,1404594000,60.0
2014,7,5,22,2,626.0169999999998,626.0169999999998,626.0169999999998,626.0169999999998,0.35,1404597720,240.0
2014,7,5,23,0,626.0,626.0,626.0,626.0,0.0105802,1404601200,60.0
2014,7,6,0,0,624.89,628.099,624.89,627.725,0.7867283,1404604800,60.0
2014,7,6,1,0,628.0,628.0980000000002,628.0,628.0980000000002,3.1184086,1404608400,60.0
2014,7,6,2,0,625.375,625.375,625.1,625.1,0.83305748,1404612000,60.0
2014,7,6,3,0,625.1,625.1,625.1,625.1,0.016784599999999997,1404615600,60.0
2014,7,6,4,0,626.0,626.0,626.0,626.0,0.514,1404619200,60.0
2014,7,6,5,0,626.477,627.924,626.475,626.475,0.6253270000000001,1404622800,60.0
2014,7,6,6,0,625.8,625.8,624.102,624.102,0.70876182,1404626400,60.0
2014,7,6,7,0,623.83,625.001,623.5,623.51,0.8293666999999999,1404630000,60.0
2014,7,6,8,0,626.98,626.98,626.0,626.0,0.5122438,1404633600,120.0
2014,7,6,9,0,626.6,627.99,626.6,627.99,0.8114541999999999,1404637200,60.0
2014,7,6,10,0,629.1,629.1,629.0,629.0,0.7078661,1404640800,60.0
2014,7,6,11,0,636.0,636.967,633.356,633.455,37.1732002,1404644400,60.0
2014,7,6,12,0,630.789,630.789,630.789,630.789,0.02,1404648000,120.0
2014,7,6,13,0,630.0,631.0,630.0,631.0,11.182396,1404651600,180.0
2014,7,6,14,0,629.989,629.989,628.018,628.018,0.173734,1404655200,120.0
2014,7,6,15,2,630.161,630.1619999999998,630.161,630.1619999999998,18.02042,1404658920,180.0
2014,7,6,16,1,629.995,629.995,629.995,629.995,0.01,1404662460,180.0
2014,7,6,17,0,630.0,630.0,628.352,629.999,0.4153063,1404666000,60.0
2014,7,6,18,0,629.6990000000002,629.6990000000002,629.6990000000002,629.6990000000002,0.1594368,1404669600,120.0
2014,7,6,19,0,627.5409999999998,627.5409999999998,627.5409999999998,627.5409999999998,6.375998,1404673200,60.0
2014,7,6,20,1,628.988,628.988,627.5319999999998,627.5319999999998,0.0202,1404676860,240.0
2014,7,6,21,0,627.9,627.9,627.5,627.5,0.5418791999999999,1404680400,420.0
2014,7,6,22,0,627.99,627.99,627.99,627.99,0.1,1404684000,60.0
2014,7,6,23,0,627.02,627.0219999999998,627.02,627.02,2.0736625,1404687600,60.0
2014,7,7,0,0,629.5,629.8,629.5,629.8,0.0835748,1404691200,60.0
2014,7,7,1,0,628.101,630.499,628.1,630.499,2.427862,1404694800,60.0
2014,7,7,2,0,628.555,630.0,628.555,630.0,1.4627,1404698400,60.0
2014,7,7,3,0,628.043,628.043,628.043,628.043,0.0175,1404702000,240.0
2014,7,7,4,0,630.0,630.0,630.0,630.0,0.0209525,1404705600,60.0
2014,7,7,5,0,630.998,630.998,630.998,630.998,0.9,1404709200,240.0
2014,7,7,6,0,630.99,631.155,630.99,630.99,0.1282844,1404712800,240.0
2014,7,7,7,0,629.123,629.123,629.086,629.086,2.226308,1404716400,60.0
2014,7,7,8,0,628.823,628.999,628.0419999999998,628.0419999999998,17.621412799999995,1404720000,60.0
2014,7,7,9,0,630.0,630.0,630.0,630.0,0.09,1404723600,60.0
2014,7,7,10,0,629.0,629.95,629.0,629.95,2.0103446,1404727200,60.0
2014,7,7,11,0,628.7280000000002,629.0,628.7280000000002,629.0,2.116,1404730800,60.0
2014,7,7,12,0,628.043,628.043,628.0419999999998,628.043,1.4358343999999998,1404734400,60.0
2014,7,7,13,0,628.001,630.0,628.001,628.001,2.592121,1404738000,120.0
2014,7,7,14,0,629.1,629.7,629.1,629.7,0.0229,1404741600,60.0
2014,7,7,15,0,630.95,631.55,630.0,631.55,0.06837919999999999,1404745200,60.0
2014,7,7,16,0,629.82,629.82,629.82,629.82,0.558487,1404748800,60.0
2014,7,7,17,0,625.596,625.596,625.0,625.0,30.7404483,1404752400,60.0
2014,7,7,18,0,627.996,627.996,627.996,627.996,0.167006,1404756000,120.0
2014,7,7,19,0,621.989,622.299,620.107,620.107,22.6690361,1404759600,60.0
2014,7,7,20,0,621.8969999999998,622.0,621.12,621.12,2.3568848,1404763200,60.0
2014,7,7,21,0,620.2,621.9,620.1,621.9,0.3717485,1404766800,60.0
2014,7,7,22,0,617.0,617.899,615.609,615.609,8.3050283,1404770400,60.0
2014,7,7,23,0,617.619,618.181,615.001,618.181,4.43188119,1404774000,60.0
2014,7,8,0,0,616.0,616.0,615.65,615.65,0.7150595000000001,1404777600,60.0
2014,7,8,1,0,615.989,615.99,614.052,614.052,1.25287241,1404781200,60.0
2014,7,8,2,0,616.0,616.757,615.0,616.726,18.5851813,1404784800,60.0
2014,7,8,3,0,616.047,618.999,616.047,618.999,0.19454617,1404788400,60.0
2014,7,8,4,0,620.0,620.3380000000002,619.634,619.634,5.5,1404792000,60.0
2014,7,8,5,0,620.995,622.259,620.995,620.996,1.1459337,1404795600,60.0
2014,7,8,6,0,617.7090000000002,619.999,617.7090000000002,619.999,0.1320883,1404799200,60.0
2014,7,8,7,0,615.887,616.3430000000002,615.887,615.887,0.12000326,1404802800,120.0
2014,7,8,8,0,618.303,618.585,615.0,615.02,9.27914518,1404806400,60.0
2014,7,8,9,0,617.106,617.106,616.539,616.624,0.4762623,1404810000,180.0
2014,7,8,10,1,618.4830000000002,618.4830000000002,618.4830000000002,618.4830000000002,0.0120222,1404813660,180.0
2014,7,8,11,1,615.47,618.596,615.47,618.596,0.08999999,1404817260,120.0
2014,7,8,12,0,619.99,620.5,619.469,619.469,1.5686756000000002,1404820800,60.0
2014,7,8,13,0,619.75,620.2230000000002,617.38,617.38,0.1600315,1404824400,60.0
2014,7,8,14,0,616.6,616.6,616.509,616.509,1.2424976,1404828000,60.0
2014,7,8,15,0,617.0169999999998,619.643,617.0169999999998,617.0169999999998,0.7121454,1404831600,60.0
2014,7,8,16,0,615.5269999999998,615.5269999999998,615.0,615.0,7.69244253,1404835200,60.0
2014,7,8,17,0,614.22,615.784,614.22,615.7819999999998,0.4689,1404838800,120.0
2014,7,8,18,0,615.894,615.894,615.4019999999998,615.4019999999998,2.2100003,1404842400,60.0
2014,7,8,19,0,613.43,613.43,612.999,613.0,5.5805914,1404846000,60.0
2014,7,8,20,0,614.0,615.501,614.0,614.0,4.0299747,1404849600,60.0
2014,7,8,21,0,614.325,614.325,614.325,614.325,0.0123245,1404853200,60.0
2014,7,8,22,0,613.999,614.0,613.999,614.0,0.9928,1404856800,60.0
2014,7,8,23,0,615.404,615.526,615.34,615.526,0.33739997,1404860400,60.0
2014,7,9,0,0,616.903,616.903,616.903,616.903,0.5557236999999999,1404864000,60.0
2014,7,9,1,1,616.1,616.998,616.1,616.1,6.0099954,1404867660,120.0
2014,7,9,2,0,615.9,615.9,615.9,615.9,0.075,1404871200,60.0
2014,7,9,3,0,617.979,617.979,616.001,617.979,0.0758216,1404874800,60.0
2014,7,9,4,0,615.375,617.498,615.375,617.498,0.105316,1404878400,60.0
2014,7,9,5,0,616.45,617.996,616.45,617.996,2.01,1404882000,60.0
2014,7,9,6,0,618.5,618.51,618.5,618.5,2.0025337,1404885600,60.0
2014,7,9,7,0,617.064,618.998,617.064,618.998,0.097,1404889200,60.0
2014,7,9,8,0,616.102,616.102,616.102,616.102,0.202373,1404892800,60.0
2014,7,9,9,0,615.779,615.779,615.779,615.779,0.27778590000000003,1404896400,60.0
2014,7,9,10,1,616.998,617.0,616.998,617.0,12.1628679,1404900060,180.0
2014,7,9,11,1,616.79,616.79,616.7,616.7,0.6144165,1404903660,180.0
2014,7,9,12,0,617.931,617.931,617.931,617.931,0.02,1404907200,120.0
2014,7,9,13,0,617.999,617.999,617.999,617.999,0.01,1404910800,60.0
2014,7,9,14,0,617.979,617.979,617.009,617.009,3.96650044,1404914400,240.0
2014,7,9,15,0,615.0,615.0,615.0,615.0,0.058,1404918000,60.0
2014,7,9,16,0,615.946,616.0,615.946,616.0,3.0,1404921600,60.0
2014,7,9,17,0,615.0,615.0,614.999,614.999,0.3071416,1404925200,120.0
2014,7,9,18,0,614.998,614.998,614.998,614.998,1.26,1404928800,60.0
2014,7,9,19,0,613.632,615.0,613.629,613.629,5.41183329,1404932400,60.0
2014,7,9,20,0,611.788,612.539,611.7869999999998,611.789,2.1384018,1404936000,60.0
2014,7,9,21,0,612.941,612.941,612.003,612.85,1.26663005,1404939600,60.0
2014,7,9,22,0,613.0930000000002,613.395,613.0930000000002,613.395,0.7209607,1404943200,60.0
2014,7,9,23,0,615.9,615.9,613.8,615.9,1.48740024,1404946800,180.0
2014,7,10,0,0,615.831,616.575,615.831,616.575,0.18066,1404950400,60.0
2014,7,10,1,0,615.002,615.5,615.0,615.002,10.352463,1404954000,60.0
2014,7,10,2,0,616.1,617.599,616.1,617.599,0.5897666,1404957600,60.0
2014,7,10,3,0,618.25,619.351,618.25,618.251,6.04406277,1404961200,60.0
2014,7,10,4,0,616.1419999999998,618.24,616.141,618.24,1.96451029,1404964800,60.0
2014,7,10,5,0,616.501,616.503,616.5,616.5,0.1847996,1404968400,120.0
2014,7,10,6,2,616.373,616.373,616.373,616.373,0.011,1404972120,180.0
2014,7,10,7,0,616.0,616.0,615.5,615.5,3.2939194,1404975600,60.0
2014,7,10,8,0,615.999,615.999,615.999,615.999,0.0451806,1404979200,60.0
2014,7,10,9,0,615.592,615.592,615.5,615.5,0.116475,1404982800,120.0
2014,7,10,10,0,616.779,616.779,616.779,616.779,0.01,1404986400,60.0
2014,7,10,11,0,615.5,616.4,615.5,616.4,0.294612,1404990000,120.0
2014,7,10,12,0,614.894,614.955,614.0,614.955,8.99578045,1404993600,120.0
2014,7,10,13,0,615.89,616.6659999999998,615.89,615.89,1.133327,1404997200,60.0
2014,7,10,14,0,615.36,616.0,615.36,616.0,0.1541744,1405000800,120.0
2014,7,10,15,0,618.43,618.43,618.43,618.43,0.0159439,1405004400,120.0
2014,7,10,16,0,616.997,616.997,616.997,616.997,0.0415381,1405008000,120.0
2014,7,10,17,0,613.0,613.456,612.365,612.37,7.33420795,1405011600,60.0
2014,7,10,18,0,611.506,611.506,611.32,611.32,1.7624691000000003,1405015200,60.0
2014,7,10,19,0,609.607,609.999,609.607,609.607,2.5871087000000004,1405018800,60.0
2014,7,10,20,0,608.998,609.0,607.43,608.442,23.32223244,1405022400,60.0
2014,7,10,21,0,606.3,606.3,606.3,606.3,1.9999996,1405026000,60.0
2014,7,10,22,0,606.0,606.0,605.697,605.697,1.16588999,1405029600,120.0
2014,7,10,23,0,605.695,605.695,605.1,605.1,0.959022,1405033200,120.0
2014,7,11,0,0,609.7080000000002,613.124,609.342,611.0,2.34330741,1405036800,60.0
2014,7,11,1,0,610.743,610.743,610.743,610.743,0.01,1405040400,60.0
2014,7,11,2,0,612.081,612.1419999999998,612.081,612.1419999999998,0.29057,1405044000,60.0
2014,7,11,3,0,612.001,614.5,612.0,613.83,8.14558634,1405047600,120.0
2014,7,11,4,0,610.755,610.989,610.597,610.597,0.2812726,1405051200,60.0
2014,7,11,5,0,613.9,613.9,613.9,613.9,0.1,1405054800,60.0
2014,7,11,6,0,610.689,610.689,610.689,610.689,0.09,1405058400,60.0
2014,7,11,7,0,610.543,610.628,610.5,610.628,0.1540882,1405062000,60.0
2014,7,11,8,1,610.196,610.197,610.196,610.197,0.269141,1405065660,120.0
2014,7,11,9,0,609.5740000000002,609.5740000000002,608.328,608.328,0.854758,1405069200,120.0
2014,7,11,10,0,609.573,609.573,609.573,609.573,1.22,1405072800,60.0
2014,7,11,11,0,608.611,608.611,608.611,608.611,0.07,1405076400,60.0
2014,7,11,12,0,610.061,610.061,610.061,610.061,0.999992,1405080000,60.0
2014,7,11,13,1,610.898,610.898,610.898,610.898,0.011,1405083660,180.0
2014,7,11,14,0,611.001,611.62,611.001,611.62,0.11,1405087200,60.0
2014,7,11,15,0,610.75,610.75,610.2,610.2,0.0864544,1405090800,60.0
2014,7,11,16,0,608.821,608.999,608.544,608.882,1.2979879,1405094400,180.0
2014,7,11,17,0,607.87,608.0,607.87,608.0,0.05796848,1405098000,60.0
2014,7,11,18,0,609.5,609.5,608.281,609.094,2.583012,1405101600,60.0
2014,7,11,19,0,610.832,611.24,610.555,610.555,0.3303219,1405105200,60.0
2014,7,11,20,0,612.8480000000002,612.901,612.002,612.002,2.4412187000000003,1405108800,60.0
2014,7,11,21,0,618.012,619.0,618.011,618.998,20.67086885,1405112400,60.0
2014,7,11,22,0,617.525,619.45,617.33,619.45,7.246353,1405116000,60.0
2014,7,11,23,0,620.886,620.99,620.886,620.99,2.665997,1405119600,60.0
2014,7,12,0,0,622.0,622.995,622.0,622.995,0.5486151999999999,1405123200,60.0
2014,7,12,1,0,618.861,618.861,618.07,618.07,0.60184713,1405126800,60.0
2014,7,12,2,0,621.987,623.476,621.488,623.476,9.609071,1405130400,60.0
2014,7,12,3,0,619.799,619.799,619.5409999999998,619.5409999999998,0.906203,1405134000,120.0
2014,7,12,4,0,619.0,619.0,619.0,619.0,0.39,1405137600,60.0
2014,7,12,5,0,624.8969999999998,624.8969999999998,624.8969999999998,624.8969999999998,0.9728891,1405141200,60.0
2014,7,12,6,2,624.266,624.9,624.266,624.9,0.212,1405144920,180.0
2014,7,12,7,0,623.179,623.179,623.179,623.179,0.011,1405148400,180.0
2014,7,12,8,1,621.81,621.81,621.47,621.47,0.1048263,1405152060,120.0
2014,7,12,9,0,623.673,624.0,623.673,623.673,2.8572517000000004,1405155600,60.0
2014,7,12,10,0,624.573,625.0,624.573,625.0,5.5614673,1405159200,60.0
2014,7,12,11,0,625.0,625.0169999999998,622.51,622.51,31.808519300000004,1405162800,60.0
2014,7,12,12,0,627.4580000000002,627.5,627.4580000000002,627.5,0.2184127,1405166400,60.0
2014,7,12,13,1,627.1,627.1,627.1,627.1,0.05,1405170060,180.0
2014,7,12,14,0,624.4119999999998,624.4119999999998,624.411,624.411,0.0511,1405173600,60.0
2014,7,12,15,0,623.1,623.1,622.67,623.0,2.9518012,1405177200,60.0
2014,7,12,16,0,623.89,623.89,623.89,623.89,0.28,1405180800,120.0
2014,7,12,17,0,622.85,622.851,622.85,622.851,0.192258,1405184400,60.0
2014,7,12,18,0,624.3290000000002,624.989,624.3290000000002,624.989,0.4999995,1405188000,60.0
2014,7,12,19,0,623.467,623.646,623.467,623.646,0.817983,1405191600,60.0
2014,7,12,20,0,622.981,622.981,622.851,622.851,0.66368377,1405195200,120.0
2014,7,12,21,0,623.1,623.1,623.1,623.1,0.15,1405198800,60.0
2014,7,12,22,4,621.988,621.988,621.876,621.988,1.0406082,1405202640,300.0
2014,7,12,23,0,622.62,622.999,620.501,620.501,0.45159991,1405206000,60.0
2014,7,13,0,0,623.5980000000002,623.599,623.5980000000002,623.599,0.1589895,1405209600,300.0
2014,7,13,1,0,618.861,619.545,618.606,619.544,0.81837922,1405213200,60.0
2014,7,13,2,0,620.1659999999998,621.189,620.1659999999998,621.189,0.06649169999999999,1405216800,60.0
2014,7,13,3,0,623.624,624.0,623.1,624.0,11.4229237,1405220400,60.0
2014,7,13,4,0,622.001,622.001,622.001,622.001,0.2842681,1405224000,120.0
2014,7,13,5,0,623.6030000000002,623.6030000000002,623.6030000000002,623.6030000000002,0.043,1405227600,60.0
2014,7,13,6,0,622.6990000000002,624.365,621.87,623.509,9.5398255,1405231200,60.0
2014,7,13,7,0,623.821,623.821,623.821,623.821,0.1355935,1405234800,60.0
2014,7,13,8,0,625.5,625.739,625.5,625.5,1.0931282,1405238400,60.0
2014,7,13,9,0,627.0,627.0,626.252,626.252,0.2027228,1405242000,60.0
2014,7,13,10,0,627.99,627.99,627.99,627.99,0.72633876,1405245600,60.0
2014,7,13,11,1,626.424,627.0,626.424,627.0,0.24213312,1405249260,180.0
2014,7,13,12,0,622.28,624.114,622.28,622.28,1.41624985,1405252800,60.0
2014,7,13,13,0,622.216,622.216,620.86,620.86,1.0466052,1405256400,180.0
2014,7,13,14,0,622.1669999999998,622.177,621.058,622.177,2.406201,1405260000,60.0
2014,7,13,15,0,621.081,622.2090000000002,621.08,622.2090000000002,2.3344674,1405263600,60.0
2014,7,13,16,0,623.075,623.076,622.52,622.52,0.70492,1405267200,120.0
2014,7,13,17,0,622.469,622.47,620.571,620.571,7.8486049,1405270800,60.0
2014,7,13,18,0,621.0,622.12,621.0,621.0,0.2931633,1405274400,180.0
2014,7,13,19,0,622.001,622.991,622.001,622.991,0.2613013,1405278000,60.0
2014,7,13,20,0,624.075,624.14,623.061,623.28,1.11867588,1405281600,60.0
2014,7,13,21,0,626.8919999999998,626.9,626.8919999999998,626.8919999999998,0.26393273,1405285200,60.0
2014,7,13,22,0,625.222,626.0,625.222,626.0,0.075,1405288800,60.0
2014,7,13,23,0,623.67,623.7,623.67,623.7,0.4954344,1405292400,120.0
2014,7,14,0,0,623.101,623.101,623.101,623.101,2.1242095,1405296000,60.0
2014,7,14,1,0,624.997,624.998,623.5,624.997,5.9005851,1405299600,60.0
2014,7,14,2,0,621.202,621.202,620.111,620.321,8.77307349,1405303200,60.0
2014,7,14,3,0,620.01,620.01,620.0,620.0,1.3708648,1405306800,60.0
2014,7,14,4,0,621.247,621.248,621.247,621.248,0.0853,1405310400,60.0
2014,7,14,5,0,621.224,621.224,621.224,621.224,0.0994265,1405314000,60.0
2014,7,14,6,0,622.0,622.0,622.0,622.0,0.182365,1405317600,60.0
2014,7,14,7,0,620.909,620.909,620.637,620.637,0.1819127,1405321200,60.0
2014,7,14,8,0,622.82,622.82,621.59,621.59,1.3504736000000002,1405324800,60.0
2014,7,14,9,0,621.6669999999998,623.23,620.737,623.23,1.07072337,1405328400,180.0
2014,7,14,10,0,620.252,621.19,620.252,621.19,3.4585003,1405332000,60.0
2014,7,14,11,0,619.002,619.002,619.0,619.002,0.3677970999999999,1405335600,240.0
2014,7,14,12,0,617.8009999999998,618.4159999999998,617.724,617.724,2.7099,1405339200,60.0
2014,7,14,13,0,614.123,614.126,614.123,614.126,1.29572,1405342800,60.0
2014,7,14,14,2,616.577,616.577,613.01,613.01,8.6515734,1405346520,300.0
2014,7,14,15,0,616.2669999999998,618.86,616.2669999999998,618.86,0.34,1405350000,60.0
2014,7,14,16,0,618.198,619.4490000000002,618.198,619.4490000000002,5.8035154,1405353600,120.0
2014,7,14,17,0,615.1619999999998,615.1619999999998,615.161,615.161,2.9383321,1405357200,60.0
2014,7,14,18,0,616.389,616.389,615.999,616.389,29.51378,1405360800,60.0
2014,7,14,19,1,616.13,616.13,616.13,616.13,0.6779999999999999,1405364460,120.0
2014,7,14,20,0,615.911,615.911,615.91,615.91,0.1628002,1405368000,60.0
2014,7,14,21,0,615.0,616.0,615.0,616.0,0.12800029999999998,1405371600,60.0
2014,7,14,22,0,615.3009999999998,616.8009999999998,615.3,616.8009999999998,1.1800772,1405375200,60.0
2014,7,14,23,0,616.988,616.988,616.988,616.988,0.077,1405378800,120.0
2014,7,15,0,1,614.516,615.279,614.516,615.279,6.578952900000001,1405382460,120.0
2014,7,15,1,0,613.3240000000002,614.9730000000002,613.3240000000002,614.9730000000002,1.2959798,1405386000,60.0
2014,7,15,2,0,614.543,617.32,614.543,617.32,0.3249885,1405389600,60.0
2014,7,15,3,1,617.637,617.637,617.637,617.637,0.01,1405393260,180.0
2014,7,15,4,0,617.861,617.861,617.861,617.861,0.0199,1405396800,120.0
2014,7,15,5,0,619.0219999999998,619.0219999999998,618.4,618.4,1.473848,1405400400,60.0
2014,7,15,6,0,618.2,618.2,618.2,618.2,0.360845,1405404000,60.0
2014,7,15,7,0,616.06,618.2,616.06,618.2,0.10087581,1405407600,60.0
2014,7,15,8,2,617.5,617.5,616.639,616.639,0.1,1405411320,180.0
2014,7,15,9,2,617.254,618.507,617.254,618.507,1.102,1405414920,240.0
2014,7,15,10,1,617.98,617.98,617.98,617.98,0.127512,1405418460,120.0
2014,7,15,11,1,618.197,618.197,615.665,615.665,0.0585869,1405422060,120.0
2014,7,15,12,0,618.512,618.512,616.23,616.232,0.9746771,1405425600,60.0
2014,7,15,13,0,615.3240000000002,617.86,615.3240000000002,617.86,9.323893,1405429200,120.0
2014,7,15,14,0,618.391,618.514,618.39,618.514,4.3304043,1405432800,60.0
2014,7,15,15,0,616.5,618.674,615.5,618.674,20.0138792,1405436400,60.0
2014,7,15,16,3,618.9,619.0,618.9,619.0,0.72720725,1405440180,300.0
2014,7,15,17,0,617.1,617.1,617.1,617.1,0.15,1405443600,60.0
2014,7,15,18,0,617.0,617.0,616.371,617.0,0.484634,1405447200,60.0
2014,7,15,19,0,617.2,617.5,617.2,617.5,1.2364879999999998,1405450800,60.0
2014,7,15,20,0,618.369,618.455,618.369,618.455,0.2323,1405454400,240.0
2014,7,15,21,0,616.0,616.0,616.0,616.0,0.1425,1405458000,60.0
2014,7,15,22,0,618.0,618.3,618.0,618.0,1.4337155,1405461600,60.0
2014,7,15,23,0,616.804,618.303,616.804,618.303,0.1891059,1405465200,120.0
2014,7,16,0,0,618.0,618.0,616.0,616.0,6.5000027000000005,1405468800,60.0
2014,7,16,1,0,618.01,618.01,618.0,618.0,0.1972801,1405472400,60.0
2014,7,16,2,1,618.504,618.504,618.0,618.0,1.5594011,1405476060,120.0
2014,7,16,3,0,616.2769999999998,616.5,616.2769999999998,616.2769999999998,0.4378141,1405479600,60.0
2014,7,16,4,0,617.78,617.78,617.78,617.78,0.00783,1405483200,60.0
2014,7,16,5,0,616.985,616.999,616.985,616.985,1.6149466,1405486800,60.0
2014,7,16,6,2,616.5,616.5,616.5,616.5,2.9671503,1405490520,180.0
2014,7,16,7,0,615.0,615.0,614.703,614.703,0.132,1405494000,60.0
2014,7,16,8,1,613.62,613.62,613.62,613.62,1.658446,1405497660,120.0
2014,7,16,9,0,614.98,614.999,614.98,614.999,0.058344500000000014,1405501200,60.0
2014,7,16,10,0,614.0,615.9780000000002,614.0,615.9780000000002,1.8039211,1405504800,60.0
2014,7,16,11,0,615.1,615.999,615.1,615.999,0.02705411,1405508400,60.0
2014,7,16,12,0,615.98,615.98,615.98,615.98,0.13,1405512000,180.0
2014,7,16,13,1,616.95,616.95,616.95,616.95,0.381,1405515660,240.0
2014,7,16,14,2,616.1,616.1,616.0,616.0,0.50000005,1405519320,540.0
2014,7,16,15,3,615.193,615.308,614.612,615.308,0.05403998,1405522980,240.0
2014,7,16,16,1,614.0,614.0,613.935,614.0,2.4578309,1405526460,120.0
2014,7,16,17,0,613.5840000000002,613.5840000000002,612.861,612.861,0.944162,1405530000,60.0
2014,7,16,18,0,615.3340000000002,616.0,614.0,615.3340000000002,4.6454084,1405533600,180.0
2014,7,16,19,0,611.501,611.502,611.2,611.419,20.76519897,1405537200,60.0
2014,7,16,20,0,612.0,612.0,611.5,611.501,9.10393143,1405540800,240.0
2014,7,16,21,0,613.501,613.501,612.529,612.58,0.04223022,1405544400,60.0
2014,7,16,22,0,612.119,613.0,612.001,613.0,6.5531720999999985,1405548000,60.0
2014,7,16,23,0,611.0,612.16,611.0,612.16,0.1144366,1405551600,60.0
2014,7,17,0,0,610.999,611.0,610.998,611.0,0.1723,1405555200,60.0
2014,7,17,1,0,611.322,611.322,611.106,611.106,0.189562,1405558800,60.0
2014,7,17,2,0,611.979,613.0,611.979,613.0,1.07,1405562400,60.0
2014,7,17,3,2,612.0,612.0,610.0,610.0,19.9999913,1405566120,180.0
2014,7,17,4,0,613.0,613.0,613.0,613.0,0.0370639,1405569600,60.0
2014,7,17,5,0,611.52,611.52,611.52,611.52,0.0114285,1405573200,120.0
2014,7,17,6,0,614.295,614.295,613.0,613.0,0.5379999999999999,1405576800,60.0
2014,7,17,7,0,610.991,611.0,610.991,610.997,0.3694768,1405580400,60.0
2014,7,17,8,0,610.0509999999998,610.0509999999998,610.0509999999998,610.0509999999998,0.280877,1405584000,60.0
2014,7,17,9,0,611.192,611.192,610.964,610.964,0.78731771,1405587600,60.0
2014,7,17,10,0,612.0,613.139,612.0,613.139,0.451963,1405591200,60.0
2014,7,17,11,1,612.0,612.0,611.5,611.5,0.34,1405594860,240.0
2014,7,17,12,0,611.251,611.251,611.251,611.251,0.471621,1405598400,60.0
2014,7,17,13,1,611.251,611.251,611.251,611.251,0.009257799999999998,1405602060,120.0
2014,7,17,14,0,611.422,611.423,611.422,611.423,0.0859392,1405605600,60.0
2014,7,17,15,0,611.5,613.0,611.5,613.0,0.14045945,1405609200,120.0
2014,7,17,16,0,610.0,610.0,610.0,610.0,0.536,1405612800,60.0
2014,7,17,17,0,609.111,610.669,609.111,610.669,0.1432494,1405616400,60.0
2014,7,17,18,0,610.799,610.799,610.799,610.799,0.0133941,1405620000,60.0
2014,7,17,19,0,608.091,608.999,608.091,608.999,0.111,1405623600,60.0
2014,7,17,20,0,606.901,607.0,606.901,607.0,0.6793529,1405627200,60.0
2014,7,17,21,0,610.229,610.229,606.781,609.678,5.838799099999999,1405630800,60.0
2014,7,17,22,0,611.989,611.989,611.989,611.989,0.11,1405634400,60.0
2014,7,17,23,0,613.99,614.0,613.99,614.0,6.7800046,1405638000,60.0
2014,7,18,0,0,614.0,614.0,612.33,612.33,6.6748816999999985,1405641600,60.0
2014,7,18,1,0,619.629,622.11,619.6030000000002,620.438,64.63324786,1405645200,60.0
2014,7,18,2,0,621.111,622.898,621.111,622.898,0.5786399999999999,1405648800,60.0
2014,7,18,3,1,621.992,622.6,621.992,622.599,8.1672,1405652460,120.0
2014,7,18,4,0,619.9730000000002,620.0,619.0,619.001,1.70321386,1405656000,60.0
2014,7,18,5,0,619.001,619.001,619.001,619.001,0.01,1405659600,60.0
2014,7,18,6,0,616.364,616.512,615.002,616.512,0.16941576,1405663200,120.0
2014,7,18,7,0,617.0,617.0,617.0,617.0,1.4164,1405666800,240.0
2014,7,18,8,0,616.999,616.999,616.64,616.64,0.9347807,1405670400,60.0
2014,7,18,9,1,617.0,617.0,617.0,617.0,0.0282406,1405674060,120.0
2014,7,18,10,1,616.386,616.386,616.386,616.386,0.0200401,1405677660,120.0
2014,7,18,11,3,617.3,617.999,617.3,617.998,1.8590286,1405681380,300.0
2014,7,18,12,2,617.999,617.999,617.999,617.999,0.0238375,1405684920,180.0
2014,7,18,13,0,617.2919999999998,617.2919999999998,615.6519999999998,617.2909999999998,1.1215698,1405688400,60.0
2014,7,18,14,1,617.1669999999998,617.1669999999998,617.1669999999998,617.1669999999998,0.04,1405692060,120.0
2014,7,18,15,0,614.451,614.451,612.8480000000002,612.8480000000002,1.3286646999999998,1405695600,60.0
2014,7,18,16,1,615.66,615.66,615.66,615.66,0.001,1405699260,120.0
2014,7,18,17,2,615.999,616.451,615.999,616.451,3.3876604,1405702920,180.0
2014,7,18,18,0,615.9540000000002,615.9540000000002,615.9540000000002,615.9540000000002,1.4144137,1405706400,60.0
2014,7,18,19,0,616.888,616.888,616.888,616.888,0.097646,1405710000,60.0
2014,7,18,20,1,614.79,614.79,614.79,614.79,0.01,1405713660,300.0
2014,7,18,21,0,615.999,615.999,615.999,615.999,0.02,1405717200,60.0
2014,7,18,22,0,614.549,614.549,614.531,614.531,0.01,1405720800,120.0
2014,7,18,23,0,613.803,614.202,613.2,614.202,0.5807929000000001,1405724400,60.0
2014,7,19,0,0,614.889,614.889,614.889,614.889,0.05,1405728000,60.0
2014,7,19,1,0,611.999,612.0,611.999,612.0,0.2369254,1405731600,60.0
2014,7,19,2,0,614.727,614.996,614.219,614.727,4.62342354,1405735200,120.0
2014,7,19,3,0,616.6659999999998,617.0,616.327,617.0,3.61187,1405738800,60.0
2014,7,19,4,0,619.9730000000002,620.0,619.9730000000002,620.0,13.228435199999998,1405742400,60.0
2014,7,19,5,0,616.533,617.999,616.533,617.999,0.0714369,1405746000,60.0
2014,7,19,6,0,618.23,618.23,618.23,618.23,0.03,1405749600,60.0
2014,7,19,7,0,619.45,619.45,619.45,619.45,0.3155259,1405753200,60.0
2014,7,19,8,0,619.9730000000002,619.9730000000002,619.9730000000002,619.9730000000002,0.08,1405756800,60.0
2014,7,19,9,0,621.566,621.97,621.566,621.97,1.3099999,1405760400,60.0
2014,7,19,10,0,617.74,617.908,617.74,617.908,2.0295,1405764000,120.0
2014,7,19,11,0,617.719,617.719,617.719,617.719,0.011,1405767600,60.0
2014,7,19,12,0,619.0,619.0,619.0,619.0,0.5815826999999999,1405771200,60.0
2014,7,19,13,2,617.427,619.6990000000002,616.651,619.6990000000002,1.04591,1405774920,300.0
2014,7,19,14,0,619.99,619.99,619.99,619.99,0.056,1405778400,60.0
2014,7,19,15,4,620.0,621.0,620.0,621.0,5.1200005,1405782240,360.0
2014,7,19,16,2,618.003,618.003,618.003,618.003,0.057,1405785720,300.0
2014,7,19,17,0,619.999,620.0,619.999,620.0,2.4745,1405789200,180.0
2014,7,19,18,0,618.999,619.0,618.999,619.0,0.4878004,1405792800,360.0
2014,7,19,19,0,618.0,618.0,618.0,618.0,0.0646736,1405796400,60.0
2014,7,19,20,0,618.0,618.0,618.0,618.0,0.047,1405800000,180.0
2014,7,19,21,0,618.0,618.0,617.5,617.5,0.5626245,1405803600,120.0
2014,7,19,22,0,620.0,620.0,620.0,620.0,0.05,1405807200,60.0
2014,7,19,23,1,619.751,619.751,619.751,619.751,3.81,1405810860,180.0
2014,7,20,0,5,619.0,619.0,619.0,619.0,0.1814377,1405814700,420.0
2014,7,20,1,0,619.5369999999998,619.5369999999998,619.5369999999998,619.5369999999998,0.0939394,1405818000,120.0
2014,7,20,2,0,617.486,617.486,617.191,617.191,0.38,1405821600,180.0
2014,7,20,3,1,617.5,619.672,617.5,619.672,0.4370000000000001,1405825260,360.0
2014,7,20,4,1,619.601,619.601,619.601,619.601,0.01,1405828860,120.0
2014,7,20,5,0,618.0,619.7,618.0,619.7,0.0360728,1405832400,60.0
2014,7,20,6,0,619.5,619.5,619.5,619.5,0.07200000000000001,1405836000,240.0
2014,7,20,7,1,619.375,619.375,619.375,619.375,0.0829023,1405839660,240.0
2014,7,20,8,3,619.4,619.4,619.4,619.4,0.061193,1405843380,300.0
2014,7,20,9,0,619.488,619.488,619.488,619.488,0.6863615,1405846800,60.0
2014,7,20,10,1,619.0,619.5,617.0269999999998,617.0269999999998,0.08805615,1405850460,120.0
2014,7,20,11,0,615.731,615.8430000000002,615.35,615.8430000000002,2.390157,1405854000,60.0
2014,7,20,12,0,618.128,618.948,616.486,616.486,0.2497723,1405857600,60.0
2014,7,20,13,1,618.0509999999998,618.0509999999998,618.0509999999998,618.0509999999998,0.0811623,1405861260,180.0
2014,7,20,14,0,616.253,616.253,616.253,616.253,0.0101,1405864800,60.0
2014,7,20,15,0,615.9209999999998,616.0,615.9209999999998,616.0,0.1109999,1405868400,300.0
2014,7,20,16,1,615.993,615.993,615.992,615.992,0.5455663000000001,1405872060,180.0
2014,7,20,17,4,615.3969999999998,615.3969999999998,615.3969999999998,615.3969999999998,0.08900000000000001,1405875840,300.0
2014,7,20,18,0,615.0,615.001,615.0,615.0,2.69342,1405879200,60.0
2014,7,20,19,0,613.964,614.753,613.964,614.753,0.0400184,1405882800,60.0
2014,7,20,20,2,615.69,615.69,615.69,615.69,0.2498,1405886520,240.0
2014,7,20,21,0,613.992,613.992,613.992,613.992,1.011,1405890000,120.0
2014,7,20,22,0,614.052,614.052,614.052,614.052,0.01,1405893600,60.0
2014,7,20,23,1,614.4630000000002,614.4630000000002,613.487,613.487,1.5702913,1405897260,120.0
2014,7,21,0,0,615.0,615.001,615.0,615.001,2.63,1405900800,120.0
2014,7,21,1,0,613.488,614.89,613.488,614.89,1.0,1405904400,60.0
2014,7,21,2,1,615.8,616.0459999999998,615.0,615.0,7.87586631,1405908060,120.0
2014,7,21,3,0,616.3,616.3,615.1,615.1,0.8925999,1405911600,60.0
2014,7,21,4,0,614.2,615.1,614.2,615.1,0.08658989999999997,1405915200,60.0
2014,7,21,5,0,613.9,613.9,613.9,613.9,3.77894198,1405918800,120.0
2014,7,21,6,0,612.521,612.521,612.521,612.521,0.025850400000000003,1405922400,60.0
2014,7,21,7,0,615.0,615.0,615.0,615.0,0.0755523,1405926000,60.0
2014,7,21,8,0,614.533,614.533,614.533,614.533,0.00605,1405929600,120.0
2014,7,21,9,1,613.54,613.55,613.54,613.55,0.0899,1405933260,120.0
2014,7,21,10,0,616.021,616.021,612.371,612.371,1.03306575,1405936800,60.0
2014,7,21,11,0,615.615,615.753,615.594,615.595,1.77525125,1405940400,60.0
2014,7,21,12,2,614.3,614.3,614.002,614.002,0.32266690000000003,1405944120,180.0
2014,7,21,13,0,613.0,613.0,613.0,613.0,0.138,1405947600,120.0
2014,7,21,14,1,614.95,614.95,614.95,614.95,0.047,1405951260,120.0
2014,7,21,15,0,615.341,615.75,615.341,615.75,0.2930002,1405954800,60.0
2014,7,21,16,0,612.504,614.9490000000002,612.504,614.9490000000002,0.0204923,1405958400,60.0
2014,7,21,17,0,613.5219999999998,613.5219999999998,613.2130000000002,613.521,0.08846782,1405962000,120.0
2014,7,21,18,4,615.0,615.0,615.0,615.0,0.055679999999999986,1405965840,480.0
2014,7,21,19,0,613.82,613.82,613.82,613.82,0.0115947,1405969200,60.0
2014,7,21,20,0,614.8530000000002,614.8530000000002,614.8530000000002,614.8530000000002,1.0321,1405972800,120.0
2014,7,21,21,0,613.0,613.0,613.0,613.0,0.33558000000000004,1405976400,120.0
2014,7,21,22,0,613.0,613.0,613.0,613.0,0.119574,1405980000,60.0
2014,7,21,23,2,613.191,613.191,613.191,613.191,0.64,1405983720,180.0
2014,7,22,0,0,612.1,612.1,612.1,612.1,0.302663,1405987200,60.0
2014,7,22,1,0,614.01,615.0,614.01,615.0,0.3166,1405990800,60.0
2014,7,22,2,0,614.268,614.99,613.6,613.6,5.68069771,1405994400,60.0
2014,7,22,3,0,615.5,615.502,615.5,615.502,0.9748317,1405998000,60.0
2014,7,22,4,0,613.528,615.99,613.528,615.99,1.0252833,1406001600,60.0
2014,7,22,5,0,615.98,615.98,615.98,615.98,0.31,1406005200,60.0
2014,7,22,6,0,615.991,615.991,613.601,613.601,0.097,1406008800,60.0
2014,7,22,7,0,616.0,616.0,615.999,615.999,2.260625,1406012400,60.0
2014,7,22,8,0,613.661,613.661,613.52,613.521,0.5721231,1406016000,60.0
2014,7,22,9,0,614.99,614.99,614.99,614.99,0.0911824,1406019600,120.0
2014,7,22,10,0,615.998,615.998,615.998,615.998,0.1512439,1406023200,60.0
2014,7,22,11,1,613.7180000000002,614.933,613.7180000000002,614.933,0.132,1406026860,300.0
2014,7,22,12,0,616.1990000000002,616.1990000000002,616.19,616.19,0.07367810000000001,1406030400,60.0
2014,7,22,13,1,616.0,616.0,616.0,616.0,0.0340681,1406034060,120.0
2014,7,22,14,1,615.53,615.53,615.53,615.53,0.0184349,1406037660,120.0
2014,7,22,15,0,615.99,615.99,615.99,615.99,0.0656346,1406041200,420.0
2014,7,22,16,0,614.7,614.7,614.7,614.7,0.0403066,1406044800,60.0
2014,7,22,17,0,612.456,614.626,612.456,614.626,1.4705734,1406048400,60.0
2014,7,22,18,0,614.0,614.0,613.091,613.091,0.9382504,1406052000,60.0
2014,7,22,19,0,613.998,613.998,613.998,613.998,0.08280019999999999,1406055600,60.0
2014,7,22,20,0,613.98,614.97,613.98,614.97,0.2336409,1406059200,60.0
2014,7,22,21,3,614.2,614.2,614.2,614.2,0.0999,1406062980,240.0
2014,7,22,22,0,614.855,614.855,614.855,614.855,0.0716,1406066400,60.0
2014,7,22,23,0,612.999,612.999,612.4580000000002,612.4580000000002,1.6740933,1406070000,60.0
2014,7,23,0,0,613.038,613.038,613.038,613.038,0.0130099,1406073600,120.0
2014,7,23,1,0,613.849,613.849,613.849,613.849,0.0163,1406077200,60.0
2014,7,23,2,2,614.502,615.5,614.5,614.5,4.1489623,1406080920,180.0
2014,7,23,3,0,614.5,615.0,614.5,615.0,3.177189,1406084400,60.0
2014,7,23,4,0,615.01,615.5,615.01,615.5,3.6938519,1406088000,60.0
2014,7,23,5,0,613.823,615.399,613.823,615.399,0.0371369,1406091600,120.0
2014,7,23,6,1,613.11,613.11,613.1,613.1,1.0,1406095260,120.0
2014,7,23,7,0,613.0,613.0,613.0,613.0,0.0884,1406098800,60.0
2014,7,23,8,0,613.54,613.54,612.56,612.56,1.19620422,1406102400,120.0
2014,7,23,9,0,613.53,613.53,613.53,613.53,0.218176,1406106000,60.0
2014,7,23,10,0,612.5,612.5,612.5,612.5,1.39464071,1406109600,60.0
2014,7,23,11,1,614.999,614.999,614.999,614.999,0.026228700000000004,1406113260,120.0
2014,7,23,12,0,613.76,614.766,613.76,614.766,1.6825783,1406116800,60.0
2014,7,23,13,2,613.76,613.76,613.759,613.759,3.4039010000000003,1406120520,180.0
2014,7,23,14,1,613.84,613.84,613.84,613.84,0.09073,1406124060,120.0
2014,7,23,15,0,613.502,613.502,613.502,613.502,0.011,1406127600,120.0
2014,7,23,16,1,614.993,615.0,614.993,614.994,0.6307725000000001,1406131260,180.0
2014,7,23,17,0,612.6,614.79,612.6,614.79,0.1239557,1406134800,60.0
2014,7,23,18,0,614.2230000000002,614.2230000000002,614.2230000000002,614.2230000000002,0.2449515,1406138400,60.0
2014,7,23,19,0,613.98,613.98,613.98,613.98,0.285,1406142000,60.0
2014,7,23,20,1,614.0,614.0,613.5,613.5,0.3622671,1406145660,120.0
2014,7,23,21,3,613.501,613.501,613.5,613.5,0.7930501,1406149380,240.0
2014,7,23,22,0,612.62,612.62,612.6,612.6,1.5,1406152800,60.0
2014,7,23,23,0,613.02,613.02,613.02,613.02,0.1519895,1406156400,240.0
2014,7,24,0,0,614.18,614.18,614.18,614.18,1.5868,1406160000,120.0
2014,7,24,1,0,614.0,614.979,614.0,614.979,0.149595,1406163600,60.0
2014,7,24,2,1,614.5,614.5,614.5,614.5,0.0360051,1406167260,120.0
2014,7,24,3,0,615.0,615.0,613.0,613.0,17.6052257,1406170800,120.0
2014,7,24,4,0,613.3,613.3,613.031,613.031,0.49743002,1406174400,60.0
2014,7,24,5,0,612.156,613.5,611.1,613.5,0.37589171,1406178000,60.0
2014,7,24,6,0,611.0,612.212,611.0,612.212,0.2105553,1406181600,60.0
2014,7,24,7,0,611.001,611.001,611.001,611.001,0.01413428,1406185200,60.0
2014,7,24,8,0,612.456,612.456,612.456,612.456,0.01,1406188800,60.0
2014,7,24,9,1,610.86,610.86,609.8,610.001,3.2974318,1406192460,180.0
2014,7,24,10,1,612.611,612.996,612.611,612.996,1.0672645,1406196060,180.0
2014,7,24,11,0,612.989,612.996,612.989,612.989,0.2892,1406199600,60.0
2014,7,24,12,1,611.5,611.5,611.5,611.5,0.47015553,1406203260,120.0
2014,7,24,13,0,611.79,611.79,611.79,611.79,0.01,1406206800,120.0
2014,7,24,14,2,612.997,612.997,612.997,612.997,0.06010040000000001,1406210520,240.0
2014,7,24,15,0,611.0,611.0,610.0,611.0,47.813469,1406214000,60.0
2014,7,24,16,0,610.76,610.76,610.76,610.76,9.302336,1406217600,120.0
2014,7,24,17,0,611.0,611.0,611.0,611.0,0.0840224,1406221200,60.0
2014,7,24,18,3,610.111,610.111,610.111,610.111,0.02,1406224980,240.0
2014,7,24,19,0,601.585,604.995,600.27,604.995,11.99516893,1406228400,60.0
2014,7,24,20,0,604.724,604.724,603.11,603.11,7.83610939,1406232000,60.0
2014,7,24,21,0,594.161,594.481,593.11,594.4780000000002,6.4610612000000005,1406235600,60.0
2014,7,24,22,0,596.194,596.367,595.581,595.581,2.1578941,1406239200,60.0
2014,7,24,23,0,587.001,587.98,585.0,585.0,13.5485543,1406242800,60.0
2014,7,25,0,0,589.83,591.48,587.94,591.48,2.19501822,1406246400,60.0
2014,7,25,1,0,587.068,589.419,587.068,587.205,0.27691570000000004,1406250000,60.0
2014,7,25,2,0,587.592,589.7,587.328,587.636,0.2452905,1406253600,60.0
2014,7,25,3,0,589.35,589.35,587.002,587.002,1.31020699,1406257200,60.0
2014,7,25,4,0,587.494,589.1419999999998,587.01,589.1419999999998,4.95789199,1406260800,60.0
2014,7,25,5,0,584.123,584.295,584.0,584.295,2.9973522,1406264400,60.0
2014,7,25,6,0,588.999,589.581,588.999,589.581,18.7940917,1406268000,60.0
2014,7,25,7,0,589.89,589.89,589.89,589.89,0.629401,1406271600,60.0
2014,7,25,8,0,592.001,592.002,591.5980000000002,592.002,0.9179027,1406275200,60.0
2014,7,25,9,0,593.0319999999998,593.0319999999998,593.0319999999998,593.0319999999998,1.404483,1406278800,60.0
2014,7,25,10,2,594.85,594.85,594.85,594.85,0.0326406,1406282520,180.0
2014,7,25,11,1,590.919,590.919,590.0,590.5,2.3811493,1406286060,120.0
2014,7,25,12,0,594.341,594.4590000000002,592.094,594.4590000000002,2.0188,1406289600,60.0
2014,7,25,13,0,596.001,596.203,596.001,596.203,1.5985633,1406293200,60.0
2014,7,25,14,0,600.268,600.268,599.558,600.03,28.50861827,1406296800,60.0
2014,7,25,15,0,600.001,600.001,600.0,600.0,0.48,1406300400,60.0
2014,7,25,16,0,596.001,596.001,596.0,596.001,5.814635,1406304000,60.0
2014,7,25,17,0,589.739,589.74,589.739,589.74,0.1205707,1406307600,60.0
2014,7,25,18,0,590.995,591.0,590.995,591.0,0.934,1406311200,60.0
2014,7,25,19,0,593.5509999999998,595.0,593.5509999999998,594.992,0.4549997,1406314800,60.0
2014,7,25,20,0,592.597,593.992,591.9,593.992,0.2442204,1406318400,120.0
2014,7,25,21,0,592.9,592.9,592.591,592.9,3.0582487,1406322000,60.0
2014,7,25,22,0,595.003,595.003,595.003,595.003,0.14717239999999998,1406325600,60.0
2014,7,25,23,0,596.243,596.243,596.1,596.1,1.1995424,1406329200,60.0
2014,7,26,0,0,597.7,598.997,597.7,598.997,1.1960952,1406332800,60.0
2014,7,26,1,0,596.11,597.866,596.11,597.866,0.8320000000000001,1406336400,60.0
2014,7,26,2,0,595.0,595.0,595.0,595.0,0.187039,1406340000,60.0
2014,7,26,3,0,595.49,595.49,593.2669999999998,593.2669999999998,2.40321685,1406343600,60.0
2014,7,26,4,0,593.11,594.5,593.11,594.5,0.01650001,1406347200,60.0
2014,7,26,5,0,594.881,594.881,594.68,594.68,1.175809,1406350800,240.0
2014,7,26,6,0,595.625,595.631,594.888,594.888,3.893343,1406354400,60.0
2014,7,26,7,0,594.999,594.999,594.999,594.999,0.348,1406358000,60.0
2014,7,26,8,1,595.271,595.271,595.271,595.271,0.011,1406361660,180.0
2014,7,26,9,0,594.474,594.474,594.474,594.474,0.0665717,1406365200,120.0
2014,7,26,10,1,595.4,595.4,595.4,595.4,1.74,1406368860,120.0
2014,7,26,11,3,594.4209999999998,594.4209999999998,594.42,594.4209999999998,2.8194402000000003,1406372580,240.0
2014,7,26,12,0,595.716,595.716,595.716,595.716,0.00584851,1406376000,60.0
2014,7,26,13,0,594.95,594.95,594.95,594.95,1.0,1406379600,60.0
2014,7,26,14,0,587.875,587.875,587.874,587.874,0.32823,1406383200,120.0
2014,7,26,15,0,586.0,586.994,586.0,586.993,2.1002446,1406386800,60.0
2014,7,26,16,0,588.698,588.698,588.698,588.698,0.43959,1406390400,60.0
2014,7,26,17,0,587.101,587.101,587.1,587.1,0.230421,1406394000,60.0
2014,7,26,18,0,588.031,588.0319999999998,588.031,588.031,0.1276336,1406397600,60.0
2014,7,26,19,0,589.298,589.299,589.298,589.299,0.2,1406401200,60.0
2014,7,26,20,2,586.5,586.5,586.5,586.5,0.0496652,1406404920,180.0
2014,7,26,21,2,589.298,590.0,589.297,590.0,8.10298392,1406408520,180.0
2014,7,26,22,0,590.9,590.9,590.9,590.9,0.29908,1406412000,60.0
2014,7,26,23,0,590.988,590.988,589.313,589.313,3.0099993,1406415600,60.0
2014,7,27,0,0,589.999,589.999,589.998,589.999,0.15744070000000002,1406419200,60.0
2014,7,27,1,0,586.986,586.986,586.925,586.925,1.0084819,1406422800,60.0
2014,7,27,2,0,585.489,585.489,585.48,585.48,2.8342,1406426400,60.0
2014,7,27,3,0,587.622,588.5,587.427,587.427,0.39029081,1406430000,60.0
2014,7,27,4,0,590.489,590.489,588.13,588.13,0.7128718,1406433600,60.0
2014,7,27,5,0,589.673,590.183,589.673,590.183,0.5985396,1406437200,60.0
2014,7,27,6,1,589.115,590.596,589.115,590.596,0.05,1406440860,120.0
2014,7,27,7,0,592.033,592.033,592.033,592.033,0.06,1406444400,60.0
2014,7,27,8,0,590.001,590.001,590.001,590.001,0.02,1406448000,60.0
2014,7,27,9,1,590.001,590.001,590.001,590.001,0.252355,1406451660,720.0
2014,7,27,10,0,592.437,592.805,590.0,592.805,1.4237561,1406455200,60.0
2014,7,27,11,0,589.349,589.349,588.351,588.373,0.753,1406458800,60.0
2014,7,27,12,1,588.01,588.01,588.01,588.01,0.0288258,1406462460,120.0
2014,7,27,13,1,589.462,589.462,589.462,589.462,0.278,1406466060,120.0
2014,7,27,14,1,588.98,588.98,588.98,588.98,0.289,1406469660,120.0
2014,7,27,15,0,585.99,585.99,585.99,585.99,1.2399258,1406473200,60.0
2014,7,27,16,0,588.123,588.123,588.1080000000002,588.11,0.20079729,1406476800,60.0
2014,7,27,17,0,588.972,590.477,588.972,590.477,1.69599957,1406480400,120.0
2014,7,27,18,0,590.6,590.6659999999998,590.4780000000002,590.6659999999998,0.131,1406484000,60.0
2014,7,27,19,1,589.351,589.351,589.351,589.351,0.039,1406487660,180.0
2014,7,27,20,0,588.0,588.0,588.0,588.0,1.63676,1406491200,60.0
2014,7,27,21,0,588.9019999999998,589.3,588.9,588.9,0.392204,1406494800,60.0
2014,7,27,22,0,587.956,588.0,587.956,588.0,0.52,1406498400,60.0
2014,7,27,23,0,588.9780000000002,589.3,588.9780000000002,589.3,4.9999964000000015,1406502000,60.0
2014,7,28,0,1,588.0,588.0,588.0,588.0,0.0597236,1406505660,180.0
2014,7,28,1,0,589.7,589.7,588.8,588.8,0.0353423,1406509200,180.0
2014,7,28,2,0,586.0,586.0,584.888,584.888,0.3453308,1406512800,60.0
2014,7,28,3,1,586.365,586.365,586.365,586.365,0.026930000000000003,1406516460,180.0
2014,7,28,4,0,584.952,585.79,584.952,585.79,0.0801603,1406520000,120.0
2014,7,28,5,0,585.979,585.98,585.979,585.98,2.4406521,1406523600,120.0
2014,7,28,6,0,586.499,586.499,586.499,586.499,0.08617230000000001,1406527200,60.0
2014,7,28,7,2,584.94,584.94,584.245,584.245,2.0,1406530920,180.0
2014,7,28,8,1,585.102,585.102,585.1,585.1,0.41998,1406534460,120.0
2014,7,28,9,0,586.486,586.486,586.486,586.486,0.721715,1406538000,60.0
2014,7,28,10,1,584.689,584.69,584.689,584.69,1.01,1406541660,120.0
2014,7,28,11,2,585.1,585.1,585.0,585.0,7.08378,1406545320,420.0
2014,7,28,12,0,580.0,580.568,570.026,578.002,426.91888641,1406548800,60.0
2014,7,28,13,0,572.89,573.63,572.89,573.63,0.5641629,1406552400,120.0
2014,7,28,14,0,575.651,578.844,575.0,578.844,30.6979047,1406556000,120.0
2014,7,28,15,0,571.5,571.5,570.63,571.497,3.1683001,1406559600,60.0
2014,7,28,16,0,574.885,574.885,572.47,572.47,0.1135963,1406563200,60.0
2014,7,28,17,0,571.1,571.6990000000002,569.501,569.501,15.51230997,1406566800,60.0
2014,7,28,18,0,570.349,570.39,570.349,570.39,1.239058,1406570400,60.0
2014,7,28,19,0,571.0,571.57,571.0,571.569,1.1926,1406574000,60.0
2014,7,28,20,2,572.886,572.891,570.0,570.0,7.0173156,1406577720,240.0
2014,7,28,21,0,569.428,569.538,569.428,569.538,2.0152629,1406581200,60.0
2014,7,28,22,0,563.96,566.217,563.96,566.21,3.9096281,1406584800,60.0
2014,7,28,23,0,566.495,567.0,566.495,566.495,5.8439004,1406588400,60.0
2014,7,29,0,1,570.243,570.243,568.516,568.516,14.91100001,1406592060,120.0
2014,7,29,1,0,569.91,569.91,569.91,569.91,0.5760000000000001,1406595600,60.0
2014,7,29,2,2,570.0,570.0,570.0,570.0,1.0,1406599320,180.0
2014,7,29,3,0,576.078,576.839,576.078,576.839,0.85431063,1406602800,60.0
2014,7,29,4,1,578.891,579.178,576.586,577.45,3.48314417,1406606460,120.0
2014,7,29,5,0,582.0,584.0,582.0,584.0,7.438588799999999,1406610000,60.0
2014,7,29,6,0,582.0,582.0,581.748,581.748,0.36599999,1406613600,60.0
2014,7,29,7,0,578.165,578.165,578.165,578.165,0.0972613,1406617200,60.0
2014,7,29,8,0,580.0,580.0,580.0,580.0,0.4414677,1406620800,60.0
2014,7,29,9,1,579.685,579.685,577.51,577.51,0.8429837,1406624460,180.0
2014,7,29,10,0,577.6669999999998,577.672,577.6669999999998,577.672,0.045161,1406628000,60.0
2014,7,29,11,0,574.71,574.71,574.71,574.71,0.073,1406631600,60.0
2014,7,29,12,0,574.061,576.9119999999998,574.061,574.061,2.0355508,1406635200,60.0
2014,7,29,13,0,580.9,580.9,580.9,580.9,0.263991,1406638800,60.0
2014,7,29,14,3,580.488,580.495,580.488,580.495,0.02014453,1406642580,240.0
2014,7,29,15,1,580.8919999999998,580.893,580.8919999999998,580.893,0.22079,1406646060,120.0
2014,7,29,16,2,577.5,577.5,577.5,577.5,0.13804,1406649720,180.0
2014,7,29,17,0,579.249,579.249,579.249,579.249,0.0591182,1406653200,60.0
2014,7,29,18,0,579.471,579.471,579.31,579.31,0.4869651,1406656800,60.0
2014,7,29,19,1,577.99,577.99,577.99,577.99,0.77,1406660460,180.0
2014,7,29,20,0,575.5,575.5,574.807,574.807,1.86786368,1406664000,60.0
2014,7,29,21,0,575.64,575.64,575.64,575.64,0.1,1406667600,60.0
2014,7,29,22,0,573.706,573.706,572.905,572.905,0.3853368,1406671200,180.0
2014,7,29,23,0,572.775,574.938,572.775,574.938,0.1906358,1406674800,60.0
2014,7,30,0,0,573.337,573.337,573.32,573.33,0.14779134,1406678400,60.0
2014,7,30,1,0,573.501,573.501,573.5,573.501,0.2869,1406682000,60.0
2014,7,30,2,1,575.2869999999998,575.2869999999998,575.2869999999998,575.2869999999998,0.0105,1406685660,120.0
2014,7,30,3,0,576.6990000000002,576.6990000000002,576.6990000000002,576.6990000000002,0.02428,1406689200,60.0
2014,7,30,4,0,577.799,577.799,575.124,575.124,0.232122,1406692800,240.0
2014,7,30,5,0,577.429,579.529,577.429,577.43,0.3958633,1406696400,240.0
2014,7,30,6,0,577.6990000000002,579.529,577.6990000000002,579.529,0.29348620000000003,1406700000,120.0
2014,7,30,7,0,577.999,577.999,575.02,575.02,40.67822520000001,1406703600,60.0
2014,7,30,8,0,577.996,577.996,577.996,577.996,1.01115,1406707200,300.0
2014,7,30,9,0,577.828,577.828,577.827,577.827,0.2717647,1406710800,180.0
2014,7,30,10,0,575.118,575.118,574.928,574.928,0.02,1406714400,60.0
2014,7,30,11,0,576.0,576.482,576.0,576.482,1.00999932,1406718000,60.0
2014,7,30,12,1,575.989,575.989,575.989,575.989,0.0701403,1406721660,180.0
2014,7,30,13,0,573.009,575.0,573.006,575.0,0.4942813,1406725200,120.0
2014,7,30,14,0,575.284,576.0,575.0,576.0,3.78695,1406728800,60.0
2014,7,30,15,0,577.0,577.4,577.0,577.4,4.0,1406732400,60.0
2014,7,30,16,0,578.0,578.0,578.0,578.0,0.02,1406736000,120.0
2014,7,30,17,1,577.735,577.953,577.735,577.953,0.2119691,1406739660,180.0
2014,7,30,18,0,575.606,579.0,575.605,578.996,1.1142358,1406743200,60.0
2014,7,30,19,0,575.12,575.12,575.0,575.0,3.2580982000000005,1406746800,60.0
2014,7,30,20,0,569.274,569.274,568.6,569.045,10.227644,1406750400,60.0
2014,7,30,21,0,564.0,564.006,564.0,564.001,1.07426685,1406754000,60.0
2014,7,30,22,0,568.901,568.901,568.901,568.901,0.02004,1406757600,60.0
2014,7,30,23,0,567.099,567.099,567.099,567.099,0.011,1406761200,120.0
2014,7,31,0,1,566.8009999999998,566.8009999999998,566.8009999999998,566.8009999999998,0.0158,1406764860,120.0
2014,7,31,1,3,570.869,570.869,570.869,570.869,0.029718,1406768580,300.0
2014,7,31,2,0,569.982,569.982,569.981,569.981,1.0521662,1406772000,60.0
2014,7,31,3,0,568.11,568.11,568.11,568.11,0.0210421,1406775600,60.0
2014,7,31,4,0,566.999,566.999,566.999,566.999,0.052000000000000005,1406779200,60.0
2014,7,31,5,0,561.6990000000002,561.6990000000002,561.689,561.689,2.1329313,1406782800,60.0
2014,7,31,6,0,559.52,559.52,559.1669999999998,559.1669999999998,0.0666,1406786400,60.0
2014,7,31,7,0,558.99,558.99,558.99,558.99,0.12035,1406790000,60.0
2014,7,31,8,0,555.999,555.999,555.999,555.999,0.7490000000000001,1406793600,60.0
2014,7,31,9,0,562.004,564.822,559.9,561.998,5.84845012,1406797200,60.0
2014,7,31,10,1,559.4119999999998,559.4119999999998,559.4119999999998,559.4119999999998,0.011,1406800860,120.0
2014,7,31,11,0,558.604,558.604,558.0,558.0,0.2553799,1406804400,60.0
2014,7,31,12,0,559.1,560.6759999999998,558.868,560.6759999999998,3.78595812,1406808000,60.0
2014,7,31,13,0,560.786,560.786,560.124,560.124,0.05721598,1406811600,120.0
2014,7,31,14,1,565.21,565.39,564.726,564.726,1.352,1406815260,120.0
2014,7,31,15,0,568.961,568.962,568.961,568.961,2.0053,1406818800,60.0
2014,7,31,16,0,561.5,561.5,561.5,561.5,0.0127114,1406822400,60.0
2014,7,31,17,0,564.882,565.928,564.4,564.4,2.2002754,1406826000,120.0
2014,7,31,18,0,567.217,567.217,567.217,567.217,0.01,1406829600,60.0
2014,7,31,19,0,564.555,564.555,564.545,564.545,0.083,1406833200,120.0
2014,7,31,20,0,565.789,566.0,564.931,566.0,1.43143867,1406836800,60.0
2014,7,31,21,0,564.933,564.933,564.933,564.933,0.01,1406840400,60.0
2014,7,31,22,0,565.411,565.411,565.411,565.411,0.72241749,1406844000,60.0
2014,7,31,23,0,574.116,575.0,574.116,575.0,0.6987718,1406847600,60.0
2014,8,1,0,0,580.997,582.9,580.0,582.0,19.11049943,1406851200,60.0
2014,8,1,1,0,578.062,579.9,578.0,578.0,2.3794487,1406854800,60.0
2014,8,1,2,0,580.004,580.004,578.56,578.56,8.198079400000001,1406858400,60.0
2014,8,1,3,0,579.783,580.0,579.783,580.0,0.21640460000000006,1406862000,120.0
2014,8,1,4,0,580.703,581.0,580.475,580.499,2.7055144,1406865600,60.0
2014,8,1,5,0,583.196,583.196,583.196,583.196,0.011,1406869200,120.0
2014,8,1,6,0,577.135,578.8,577.134,577.139,0.8909288000000001,1406872800,120.0
2014,8,1,7,0,577.891,577.891,577.891,577.891,0.103,1406876400,180.0
2014,8,1,8,0,579.99,579.99,579.99,579.99,0.08,1406880000,60.0
2014,8,1,9,0,577.0,577.0,577.0,577.0,0.166551,1406883600,240.0
2014,8,1,10,0,579.986,579.987,579.986,579.987,3.4510019999999995,1406887200,60.0
2014,8,1,11,3,581.981,581.981,581.981,581.981,0.01,1406890980,240.0
2014,8,1,12,0,579.55,579.55,578.97,578.97,0.22999949,1406894400,120.0
2014,8,1,13,0,579.11,579.11,578.031,578.031,0.06599998,1406898000,60.0
2014,8,1,14,3,579.095,579.095,579.095,579.095,0.1352786,1406901780,300.0
2014,8,1,15,0,581.899,581.899,579.0,579.0,3.0998997000000004,1406905200,60.0
2014,8,1,16,0,581.0,581.0,580.0,580.0,0.1518825,1406908800,120.0
2014,8,1,17,3,580.823,581.2,580.823,581.2,0.0758893,1406912580,240.0
2014,8,1,18,0,580.1,581.0,580.1,581.0,16.9116206,1406916000,180.0
2014,8,1,19,0,589.0,589.0,588.639,588.891,57.207812,1406919600,60.0
2014,8,1,20,0,588.0,588.0,587.0,587.0,1.5551676,1406923200,60.0
2014,8,1,21,0,586.5,586.5,586.5,586.5,0.02243,1406926800,120.0
2014,8,1,22,0,585.1,585.102,585.0,585.102,2.067886,1406930400,60.0
2014,8,1,23,0,585.6,586.9,585.2669999999998,585.2669999999998,3.633904,1406934000,120.0
2014,8,2,0,1,585.15,587.45,585.14,585.14,2.4354002999999995,1406937660,120.0
2014,8,2,1,0,595.501,596.9,595.5,596.89,6.1706935,1406941200,60.0
2014,8,2,2,0,593.807,595.0,593.807,595.0,1.1142,1406944800,60.0
2014,8,2,3,0,594.98,594.98,594.98,594.98,0.5129986,1406948400,60.0
2014,8,2,4,0,591.769,592.499,591.769,592.499,0.08332,1406952000,60.0
2014,8,2,5,0,591.27,591.27,591.2040000000002,591.2040000000002,0.1171064,1406955600,60.0
2014,8,2,6,0,591.273,591.934,590.979,591.934,1.20734013,1406959200,60.0
2014,8,2,7,0,591.63,591.933,591.63,591.933,0.29931,1406962800,60.0
2014,8,2,8,1,588.151,588.151,588.151,588.151,0.0325146,1406966460,120.0
2014,8,2,9,0,590.0,590.0,590.0,590.0,0.8690000000000001,1406970000,60.0
2014,8,2,10,1,587.3430000000002,587.494,587.3430000000002,587.494,0.033,1406973660,180.0
2014,8,2,11,0,584.5269999999998,585.131,583.639,583.639,1.1509261,1406977200,60.0
2014,8,2,12,0,581.276,584.876,581.276,581.443,2.9323997000000004,1406980800,60.0
2014,8,2,13,0,587.0,587.0,587.0,587.0,0.69591,1406984400,60.0
2014,8,2,14,0,587.31,587.31,587.034,587.034,0.022,1406988000,60.0
2014,8,2,15,0,584.6569999999998,587.0,584.6569999999998,587.0,1.2607678,1406991600,60.0
2014,8,2,16,0,583.572,583.572,581.502,581.502,9.41066157,1406995200,60.0
2014,8,2,17,0,581.768,582.102,581.101,581.102,0.642714,1406998800,120.0
2014,8,2,18,0,584.4830000000002,584.984,584.4830000000002,584.984,2.02062713,1407002400,60.0
2014,8,2,19,0,583.1,583.993,583.1,583.993,0.0906807,1407006000,120.0
2014,8,2,20,2,583.1,583.1,583.1,583.1,0.141565,1407009720,180.0
2014,8,2,21,0,583.1,583.69,583.1,583.69,0.0943,1407013200,60.0
2014,8,2,22,2,582.024,583.4169999999998,580.94,582.999,2.30040098,1407016920,180.0
2014,8,2,23,0,578.0,578.207,577.314,577.5169999999998,0.918,1407020400,180.0
2014,8,3,0,0,583.873,586.0,582.337,586.0,26.66228202,1407024000,60.0
2014,8,3,1,0,579.778,580.427,579.778,580.427,0.0455232,1407027600,120.0
2014,8,3,2,0,581.5,581.5,581.5,581.5,0.078,1407031200,60.0
2014,8,3,3,1,583.085,583.085,582.418,582.418,0.55553121,1407034860,120.0
2014,8,3,4,0,585.6990000000002,585.999,585.582,585.999,10.8176621,1407038400,60.0
2014,8,3,5,0,583.86,583.86,583.86,583.86,0.3624791,1407042000,60.0
2014,8,3,6,0,585.257,585.257,585.257,585.257,0.0561122,1407045600,60.0
2014,8,3,7,0,582.0269999999998,582.352,582.0269999999998,582.352,0.11793610000000003,1407049200,60.0
2014,8,3,8,0,584.898,584.898,584.898,584.898,0.017,1407052800,120.0
2014,8,3,9,0,581.891,581.891,581.891,581.891,0.09966,1407056400,120.0
2014,8,3,10,4,581.011,581.011,581.01,581.01,1.014537,1407060240,300.0
2014,8,3,11,0,577.75,579.0,577.75,579.0,0.16144029999999998,1407063600,60.0
2014,8,3,12,0,576.0,576.0,575.002,575.365,12.76896947,1407067200,60.0
2014,8,3,13,0,575.42,575.55,574.109,574.11,9.274022,1407070800,60.0
2014,8,3,14,0,576.894,576.894,576.894,576.894,0.01,1407074400,60.0
2014,8,3,15,2,574.602,576.0,574.602,576.0,0.30985,1407078120,180.0
2014,8,3,16,1,575.999,575.999,575.999,575.999,1.3142027,1407081660,120.0
2014,8,3,17,1,574.981,574.981,574.981,574.981,0.0192,1407085260,120.0
2014,8,3,18,3,575.999,575.999,572.616,572.616,4.5599995,1407088980,240.0
2014,8,3,19,0,575.235,577.38,575.23,575.23,0.20378655,1407092400,240.0
2014,8,3,20,0,575.623,575.625,572.758,572.758,0.1867948,1407096000,120.0
2014,8,3,21,0,575.057,575.136,575.057,575.136,0.06813630000000001,1407099600,120.0
2014,8,3,22,0,578.0,578.0,577.99,577.99,0.8722119,1407103200,60.0
2014,8,3,23,0,575.6,577.276,575.6,577.276,5.5173889,1407106800,60.0
2014,8,4,0,0,579.1,579.1,579.1,579.1,0.957,1407110400,60.0
2014,8,4,1,0,583.698,583.888,582.1,583.888,1.2878998,1407114000,60.0
2014,8,4,2,0,579.805,579.805,579.744,579.744,1.0085896,1407117600,60.0
2014,8,4,3,0,581.901,583.901,581.901,583.901,0.2367979,1407121200,60.0
2014,8,4,4,0,581.2180000000002,581.2180000000002,581.2180000000002,581.2180000000002,0.4,1407124800,180.0
2014,8,4,5,2,581.3430000000002,581.3430000000002,581.3430000000002,581.3430000000002,0.07,1407128520,240.0
2014,8,4,6,0,580.999,580.999,580.999,580.999,0.04,1407132000,120.0
2014,8,4,7,0,581.0,582.01,581.0,581.4,0.243098,1407135600,120.0
2014,8,4,8,3,581.0,582.625,579.0790000000002,582.625,0.1280561,1407139380,300.0
2014,8,4,9,0,579.553,579.92,579.553,579.92,0.4470136,1407142800,60.0
2014,8,4,10,1,580.0,580.0,578.8009999999998,578.8009999999998,2.29158282,1407146460,300.0
2014,8,4,11,0,580.37,580.37,580.37,580.37,0.1426262,1407150000,60.0
2014,8,4,12,0,578.6,578.6,578.6,578.6,0.05,1407153600,300.0
2014,8,4,13,0,582.1990000000002,582.234,582.1990000000002,582.234,0.19199998,1407157200,240.0
2014,8,4,14,0,579.994,580.0,579.994,580.0,0.608938,1407160800,60.0
2014,8,4,15,0,579.12,579.85,579.12,579.85,0.944008,1407164400,120.0
2014,8,4,16,1,579.991,579.991,579.991,579.991,0.0255,1407168060,120.0
2014,8,4,17,0,580.0,580.0,580.0,580.0,4.536846,1407171600,60.0
2014,8,4,18,0,580.435,580.435,580.435,580.435,0.01,1407175200,60.0
2014,8,4,19,0,579.221,579.372,577.082,579.269,0.08263999999999999,1407178800,60.0
2014,8,4,20,0,580.321,580.4,579.222,579.222,0.10994,1407182400,120.0
2014,8,4,21,0,578.931,578.931,578.931,578.931,0.0115055,1407186000,60.0
2014,8,4,22,0,578.1,578.385,578.1,578.1,0.2270541,1407189600,120.0
2014,8,4,23,0,584.0,585.484,584.0,585.484,6.4499951,1407193200,60.0
2014,8,5,0,0,587.79,587.87,587.79,587.798,40.16193964,1407196800,60.0
2014,8,5,1,1,585.519,587.467,585.519,585.519,10.89808695,1407200460,120.0
2014,8,5,2,0,584.597,584.599,583.766,583.766,6.9773339000000005,1407204000,60.0
2014,8,5,3,0,582.27,584.899,582.001,584.689,1.16,1407207600,60.0
2014,8,5,4,1,583.899,583.9,583.31,583.31,0.274464,1407211260,120.0
2014,8,5,5,0,583.98,583.98,582.1,582.1,7.03923,1407214800,60.0
2014,8,5,6,0,583.188,583.3430000000002,583.188,583.3430000000002,0.169142,1407218400,120.0
2014,8,5,7,0,579.999,579.999,579.989,579.999,1.1803417,1407222000,60.0
2014,8,5,8,1,579.45,580.99,579.009,580.99,1.27379603,1407225660,120.0
2014,8,5,9,0,580.034,580.034,580.034,580.034,0.153,1407229200,60.0
2014,8,5,10,0,581.936,582.898,577.3,577.3,29.29397074,1407232800,240.0
2014,8,5,11,1,579.327,579.327,579.327,579.327,0.02,1407236460,180.0
2014,8,5,12,1,579.7769999999998,579.7769999999998,579.427,579.429,1.0477471,1407240060,180.0
2014,8,5,13,0,577.232,577.232,577.232,577.232,3.0,1407243600,120.0
2014,8,5,14,0,577.231,579.217,577.231,577.231,3.944813,1407247200,60.0
2014,8,5,15,0,579.011,579.011,579.011,579.011,0.1147139,1407250800,180.0
2014,8,5,16,0,576.05,576.05,576.0,576.05,11.84508,1407254400,60.0
2014,8,5,17,0,579.881,579.881,578.1,578.1,0.08387510000000001,1407258000,120.0
2014,8,5,18,0,578.998,578.999,578.998,578.999,0.49809971,1407261600,60.0
2014,8,5,19,0,577.999,577.999,576.201,577.999,3.288213,1407265200,60.0
2014,8,5,20,7,577.0219999999998,577.0219999999998,577.0219999999998,577.0219999999998,0.22705100000000006,1407269220,540.0
2014,8,5,21,0,579.5,579.9,579.5,579.502,0.35626756,1407272400,60.0
2014,8,5,22,0,578.0,578.9119999999998,578.0,578.0,0.2494354,1407276000,60.0
2014,8,5,23,0,576.04,577.0,576.04,576.043,0.1783514,1407279600,60.0
2014,8,6,0,0,580.1,580.1,580.0,580.0,0.26296,1407283200,60.0
2014,8,6,1,0,579.964,580.0,579.964,580.0,0.1,1407286800,120.0
2014,8,6,2,0,580.499,582.98,580.499,582.98,9.9199958,1407290400,60.0
2014,8,6,3,0,580.203,580.203,580.203,580.203,0.0134582,1407294000,120.0
2014,8,6,4,0,580.511,580.528,580.51,580.511,1.4234653999999998,1407297600,60.0
2014,8,6,5,0,579.149,579.149,579.149,579.149,0.011,1407301200,300.0
2014,8,6,6,0,579.001,579.001,579.001,579.001,7.0,1407304800,60.0
2014,8,6,7,0,579.599,579.99,579.599,579.99,15.020008,1407308400,60.0
2014,8,6,8,0,577.547,577.547,577.545,577.545,0.02,1407312000,60.0
2014,8,6,9,1,579.309,579.724,579.309,579.724,0.0520743,1407315660,240.0
2014,8,6,10,0,579.404,579.725,579.404,579.725,0.02,1407319200,60.0
2014,8,6,11,0,579.726,579.726,579.726,579.726,0.0106223,1407322800,60.0
2014,8,6,12,0,579.188,579.188,579.188,579.188,0.0503,1407326400,120.0
2014,8,6,13,0,580.0,580.0,580.0,580.0,0.01,1407330000,60.0
2014,8,6,14,2,578.0,578.0,578.0,578.0,0.00043555,1407333720,240.0
2014,8,6,15,0,578.99,578.99,578.99,578.99,0.02,1407337200,60.0
2014,8,6,16,0,579.679,579.679,579.679,579.679,0.25,1407340800,60.0
2014,8,6,17,0,578.507,578.507,578.507,578.507,0.0499,1407344400,60.0
2014,8,6,18,0,577.87,577.88,577.0,577.88,2.08128025,1407348000,120.0
2014,8,6,19,1,577.79,577.79,577.79,577.79,0.3147423,1407351660,120.0
2014,8,6,20,0,577.3,578.994,576.944,577.0,3.80797106,1407355200,60.0
2014,8,6,21,0,576.0,576.0,576.0,576.0,0.0232,1407358800,60.0
2014,8,6,22,0,576.115,576.115,574.2,575.349,7.9695577,1407362400,60.0
2014,8,6,23,0,576.201,577.0319999999998,576.2,576.501,0.5404264,1407366000,60.0
2014,8,7,0,0,577.12,577.12,577.12,577.12,6.446956,1407369600,60.0
2014,8,7,1,0,579.25,579.269,579.25,579.269,0.8919701999999999,1407373200,60.0
2014,8,7,2,0,581.364,582.979,581.364,581.813,0.23029469,1407376800,60.0
2014,8,7,3,0,582.385,582.385,580.611,580.611,11.01649942,1407380400,60.0
2014,8,7,4,0,582.53,582.53,581.997,581.997,0.16949189999999995,1407384000,60.0
2014,8,7,5,0,580.6080000000002,580.6080000000002,580.433,580.433,0.3944,1407387600,120.0
2014,8,7,6,0,576.6669999999998,576.6669999999998,576.501,576.501,0.17242000000000002,1407391200,60.0
2014,8,7,7,0,577.985,577.985,577.831,577.831,0.1025,1407394800,60.0
2014,8,7,8,0,578.989,578.989,578.989,578.989,0.03,1407398400,60.0
2014,8,7,9,1,579.4209999999998,579.96,579.4209999999998,579.96,1.52711243,1407402060,720.0
2014,8,7,10,0,579.9,579.9,579.9,579.9,0.0145243,1407405600,120.0
2014,8,7,11,3,580.0,580.0,580.0,580.0,0.235524,1407409380,420.0
2014,8,7,12,0,579.5840000000002,579.5840000000002,579.5840000000002,579.5840000000002,0.13822,1407412800,60.0
2014,8,7,13,0,581.11,581.502,581.1,581.1,0.827073,1407416400,60.0
2014,8,7,14,0,579.634,579.634,579.634,579.634,1.350004,1407420000,180.0
2014,8,7,15,0,582.5,582.5,582.5,582.5,0.0680293,1407423600,60.0
2014,8,7,16,0,581.068,581.068,580.403,580.403,0.046702,1407427200,60.0
2014,8,7,17,0,583.0,583.0,580.489,583.0,0.3330673,1407430800,60.0
2014,8,7,18,0,581.0,581.0,581.0,581.0,0.0688444,1407434400,60.0
2014,8,7,19,0,580.43,581.15,580.1,581.15,1.00630188,1407438000,120.0
2014,8,7,20,0,581.002,581.002,581.002,581.002,0.045,1407441600,60.0
2014,8,7,21,0,581.253,581.4,581.253,581.4,1.94448,1407445200,60.0
2014,8,7,22,0,584.5,584.5,584.5,584.5,1.191678,1407448800,60.0
2014,8,7,23,0,583.61,583.61,583.61,583.61,0.3975005,1407452400,60.0
2014,8,8,0,0,583.701,583.701,583.622,583.622,1.361313,1407456000,60.0
2014,8,8,1,0,583.45,584.5,583.4,583.401,3.172792,1407459600,60.0
2014,8,8,2,0,584.999,584.999,584.999,584.999,0.149792,1407463200,60.0
2014,8,8,3,0,585.898,585.898,584.611,585.898,5.80222711,1407466800,60.0
2014,8,8,4,0,585.899,585.899,585.899,585.899,0.159,1407470400,60.0
2014,8,8,5,0,587.422,587.63,586.01,587.63,105.115042,1407474000,60.0
2014,8,8,6,1,585.999,586.0,585.999,585.999,0.1199773,1407477660,120.0
2014,8,8,7,0,585.005,585.005,583.988,583.988,0.1810223,1407481200,120.0
2014,8,8,8,1,585.081,585.081,585.081,585.081,0.08289810000000003,1407484860,360.0
2014,8,8,9,1,584.38,584.57,584.38,584.57,0.030685000000000007,1407488460,180.0
2014,8,8,10,5,583.87,583.87,583.87,583.87,0.2,1407492300,420.0
2014,8,8,11,0,593.2280000000002,593.85,591.993,593.227,0.5226472,1407495600,60.0
2014,8,8,12,0,592.217,592.477,592.217,592.477,1.388342,1407499200,120.0
2014,8,8,13,0,593.001,593.001,593.0,593.001,0.5276568,1407502800,60.0
2014,8,8,14,0,590.003,593.999,590.003,593.999,6.4356252,1407506400,60.0
2014,8,8,15,0,594.886,594.886,594.884,594.884,0.15278029999999998,1407510000,60.0
2014,8,8,16,0,592.0,593.0,592.0,593.0,0.14,1407513600,60.0
2014,8,8,17,0,591.3009999999998,591.3009999999998,590.118,590.118,0.7937435,1407517200,60.0
2014,8,8,18,0,589.0,589.0,587.623,587.623,0.07732971,1407520800,60.0
2014,8,8,19,0,590.0,590.0,590.0,590.0,0.436126,1407524400,60.0
2014,8,8,20,0,589.494,589.499,587.128,587.128,0.32714781,1407528000,60.0
2014,8,8,21,0,586.7,586.7,586.7,586.7,0.08559739999999999,1407531600,120.0
2014,8,8,22,0,585.238,586.998,584.82,586.998,0.24320100000000006,1407535200,60.0
2014,8,8,23,0,586.366,586.366,586.366,586.366,0.0298,1407538800,60.0
2014,8,9,0,0,588.4,588.4,588.4,588.4,0.1821,1407542400,60.0
2014,8,9,1,0,587.175,587.1759999999998,587.175,587.1759999999998,0.15680139999999998,1407546000,60.0
2014,8,9,2,0,588.904,588.904,588.904,588.904,0.016,1407549600,60.0
2014,8,9,3,0,588.89,589.0,588.89,589.0,2.14000042,1407553200,120.0
2014,8,9,4,4,589.0,589.0,589.0,589.0,0.07,1407557040,300.0
2014,8,9,5,0,589.985,590.0,589.985,590.0,0.956309,1407560400,60.0
2014,8,9,6,0,589.795,589.795,589.794,589.794,5.307904,1407564000,120.0
2014,8,9,7,0,588.01,588.01,588.01,588.01,1.2537969999999998,1407567600,60.0
2014,8,9,8,0,588.533,588.533,588.533,588.533,0.236,1407571200,60.0
2014,8,9,9,0,587.59,587.599,587.0,587.0,5.4514768,1407574800,120.0
2014,8,9,10,0,586.4,586.4,586.4,586.4,0.182619,1407578400,60.0
2014,8,9,11,0,581.0,582.165,581.0,581.0,1.3004584,1407582000,60.0
2014,8,9,12,0,583.04,583.04,583.04,583.04,0.0640955,1407585600,60.0
2014,8,9,13,0,581.3430000000002,581.3430000000002,581.3430000000002,581.3430000000002,0.424362,1407589200,60.0
2014,8,9,14,0,582.674,582.674,582.101,582.101,7.4000037,1407592800,60.0
2014,8,9,15,0,581.49,581.49,580.0,580.0,6.5419,1407596400,60.0
2014,8,9,16,0,581.54,581.54,581.22,581.22,0.488325,1407600000,120.0
2014,8,9,17,0,584.285,584.285,584.285,584.285,0.3663,1407603600,60.0
2014,8,9,18,0,581.0,581.16,581.0,581.16,0.1533906,1407607200,60.0
2014,8,9,19,3,582.977,584.255,582.977,584.255,0.197778,1407610980,300.0
2014,8,9,20,0,583.668,583.668,582.5,582.5,1.7515,1407614400,60.0
2014,8,9,21,0,584.0,584.0,584.0,584.0,1.950002,1407618000,60.0
2014,8,9,22,0,583.511,583.511,583.511,583.511,1.188222,1407621600,60.0
2014,8,9,23,0,583.101,585.423,583.1,583.107,0.3806023,1407625200,60.0
2014,8,10,0,1,583.3,583.3,583.3,583.3,0.3,1407628860,120.0
2014,8,10,1,0,585.0,585.0,584.11,584.11,0.54999995,1407632400,120.0
2014,8,10,2,0,584.562,585.1990000000002,584.562,585.1990000000002,0.471998,1407636000,180.0
2014,8,10,3,0,582.229,582.229,580.96,580.96,0.117,1407639600,60.0
2014,8,10,4,1,581.99,581.99,581.99,581.99,0.18,1407643260,120.0
2014,8,10,5,1,584.137,584.9,584.137,584.9,0.0220441,1407646860,120.0
2014,8,10,6,0,583.04,583.04,583.04,583.04,0.01,1407650400,60.0
2014,8,10,7,0,585.0,585.0,585.0,585.0,0.1508527,1407654000,60.0
2014,8,10,8,0,582.807,584.5,582.807,584.5,1.306968,1407657600,60.0
2014,8,10,9,0,585.0930000000002,585.165,585.0930000000002,585.165,0.9904102,1407661200,120.0
2014,8,10,10,0,585.0,585.0,585.0,585.0,0.235,1407664800,120.0
2014,8,10,11,0,584.396,584.396,584.396,584.396,0.1611,1407668400,60.0
2014,8,10,12,5,583.2,583.2,583.2,583.2,0.1,1407672300,360.0
2014,8,10,13,0,582.16,582.16,582.16,582.16,0.06,1407675600,60.0
2014,8,10,14,1,582.101,582.101,582.101,582.101,0.0981122,1407679260,120.0
2014,8,10,15,5,582.9540000000002,582.9540000000002,581.207,581.207,0.3176298,1407683100,360.0
2014,8,10,16,0,582.499,582.499,582.499,582.499,0.01346,1407686400,60.0
2014,8,10,17,0,582.756,582.756,581.0,582.646,0.2466609,1407690000,60.0
2014,8,10,18,0,586.3,586.3,586.3,586.3,1.3320299999999998,1407693600,60.0
2014,8,10,19,0,584.1,584.1,584.1,584.1,0.35399250000000004,1407697200,240.0
2014,8,10,20,1,585.3,585.3,585.24,585.24,2.0,1407700860,240.0
2014,8,10,21,0,589.0,589.0,588.831,589.0,0.9346133,1407704400,120.0
2014,8,10,22,1,588.664,588.664,588.664,588.664,0.535,1407708060,120.0
2014,8,10,23,0,586.049,587.77,586.049,587.77,0.8648604999999999,1407711600,60.0
2014,8,11,0,0,588.025,588.025,588.025,588.025,0.140463,1407715200,60.0
2014,8,11,1,0,586.111,586.111,586.111,586.111,0.11523,1407718800,60.0
2014,8,11,2,0,584.164,584.164,584.006,584.006,0.6939936,1407722400,60.0
2014,8,13,15,42,547.085,548.232,546.45,548.232,17.918994199999997,1407944520,222000.0
2014,8,13,16,0,550.3,550.3,550.17,550.17,1.7133492,1407945600,60.0
2014,8,13,17,0,548.98,549.21,548.3,548.3,4.1532357000000015,1407949200,60.0
2014,8,13,18,0,549.6,550.999,549.6,549.842,0.576873,1407952800,120.0
2014,8,13,19,0,545.675,547.43,543.365,547.43,5.24881541,1407956400,60.0
2014,8,13,20,0,545.83,547.5369999999998,545.8,547.5369999999998,4.650359,1407960000,60.0
2014,8,13,21,0,542.387,543.3480000000002,542.0,543.3480000000002,1.22345776,1407963600,120.0
2014,8,13,22,0,530.133,532.0,528.02,531.998,5.72452232,1407967200,60.0
2014,8,13,23,0,533.999,533.999,531.601,533.999,0.1430263,1407970800,60.0
2014,8,14,0,0,543.899,544.998,541.012,541.085,4.11199967,1407974400,60.0
2014,8,14,1,0,532.004,534.529,531.559,531.559,29.27784583,1407978000,60.0
2014,8,14,2,0,535.99,535.99,535.576,535.576,2.00265142,1407981600,60.0
2014,8,14,3,0,533.509,533.509,532.3009999999998,532.3009999999998,1.10311843,1407985200,60.0
2014,8,14,4,0,538.77,539.0,538.623,538.623,0.0590982,1407988800,60.0
2014,8,14,5,0,538.811,538.811,537.8009999999998,538.81,0.2510601,1407992400,60.0
2014,8,14,6,0,535.1,536.424,535.01,535.01,2.07430256,1407996000,60.0
2014,8,14,7,0,534.94,537.0,534.94,537.0,2.5740806,1407999600,60.0
2014,8,14,8,0,536.83,536.83,536.83,536.83,0.2015661,1408003200,60.0
2014,8,14,9,0,538.752,538.752,538.752,538.752,0.01,1408006800,60.0
2014,8,14,10,0,529.262,529.262,528.303,528.303,0.04340004,1408010400,60.0
2014,8,14,11,0,527.1,528.3530000000002,527.01,527.01,2.68411183,1408014000,60.0
2014,8,14,12,0,530.59,530.98,530.59,530.59,0.28229315,1408017600,60.0
2014,8,14,13,0,530.472,532.138,530.472,532.138,0.0594414,1408021200,120.0
2014,8,14,14,0,528.02,528.02,527.3,527.3,16.4400802,1408024800,60.0
2014,8,14,15,0,527.118,529.0,526.331,526.545,0.358161,1408028400,60.0
2014,8,14,16,0,522.639,524.0,522.265,522.688,14.35258574,1408032000,60.0
2014,8,14,17,0,509.281,509.501,504.0,507.103,69.2019056,1408035600,60.0
2014,8,14,18,0,500.98,503.49,500.98,502.361,3.9370004,1408039200,60.0
2014,8,14,19,0,512.997,513.0,509.173,510.785,2.41708598,1408042800,60.0
2014,8,14,20,0,510.001,510.356,507.004,510.356,4.9102346,1408046400,60.0
2014,8,14,21,0,512.001,512.23,507.939,512.0,18.97675217,1408050000,60.0
2014,8,14,22,0,510.62,511.033,510.62,511.033,0.2244404,1408053600,60.0
2014,8,14,23,0,504.67800000000005,505.016,504.67800000000005,505.016,3.8570079,1408057200,60.0
2014,8,15,0,0,503.05800000000005,507.939,502.203,507.9380000000001,11.21707585,1408060800,60.0
2014,8,15,1,0,502.354,502.823,502.352,502.352,1.3926725,1408064400,60.0
2014,8,15,2,0,516.302,519.326,516.3,519.322,3.4875939,1408068000,60.0
2014,8,15,3,0,518.001,521.0,518.001,521.0,10.3190888,1408071600,60.0
2014,8,15,4,0,513.414,513.4169999999998,513.414,513.4169999999998,2.7938081,1408075200,60.0
2014,8,15,5,0,511.99,512.0,511.825,511.825,20.19401253,1408078800,60.0
2014,8,15,6,0,508.9980000000001,509.0,508.9980000000001,509.0,1.3299959,1408082400,60.0
2014,8,15,7,0,508.509,510.542,508.509,510.542,0.4069566,1408086000,60.0
2014,8,15,8,0,508.471,508.471,508.017,508.017,0.08000001,1408089600,60.0
2014,8,15,9,0,508.001,513.0,506.334,506.866,20.64007216,1408093200,60.0
2014,8,15,10,1,509.921,509.921,509.362,509.362,0.01911174,1408096860,180.0
2014,8,15,11,0,514.005,516.609,512.9780000000002,516.403,10.2646756,1408100400,60.0
2014,8,15,12,0,512.535,512.535,511.1,512.5319999999998,0.300402,1408104000,60.0
2014,8,15,13,0,507.66,510.0,507.66,509.0,0.31606863,1408107600,60.0
2014,8,15,14,0,508.27,508.27,508.27,508.27,0.0129,1408111200,60.0
2014,8,15,15,0,506.102,506.102,506.102,506.102,0.2,1408114800,60.0
2014,8,15,16,0,506.898,507.79,506.33,506.529,10.57635755,1408118400,60.0
2014,8,15,17,0,511.468,511.74,511.197,511.74,0.023002,1408122000,60.0
2014,8,15,18,0,508.5,509.1,507.518,509.1,3.24995557,1408125600,60.0
2014,8,15,19,0,502.564,502.805,502.564,502.805,1.459906,1408129200,60.0
2014,8,15,20,0,503.1,503.2,503.1,503.2,1.4185524,1408132800,60.0
2014,8,15,21,0,502.454,502.454,502.45,502.45,0.46499997,1408136400,60.0
2014,8,15,22,0,501.47,501.976,500.001,500.001,1.43688227,1408140000,60.0
2014,8,15,23,0,501.012,501.012,501.012,501.012,0.1,1408143600,60.0
2014,8,16,0,0,509.233,510.666,509.23,509.8,13.10589751,1408147200,60.0
2014,8,16,1,0,500.001,503.0,500.001,502.846,26.9722983,1408150800,60.0
2014,8,16,2,0,486.153,489.399,483.6,488.962,22.98895339,1408154400,60.0
2014,8,16,3,0,490.407,491.468,490.023,491.468,0.10400002,1408158000,60.0
2014,8,16,4,0,486.80800000000005,488.75,485.01,488.75,1.0698004,1408161600,120.0
2014,8,16,5,0,490.31,490.31,488.01,488.01,9.0701052,1408165200,120.0
2014,8,16,6,0,488.884,489.989,488.884,489.989,2.8870946,1408168800,60.0
2014,8,16,7,0,492.505,492.505,490.73,490.733,0.31856859,1408172400,60.0
2014,8,16,8,0,493.799,493.8,492.528,493.011,0.63438474,1408176000,60.0
2014,8,16,9,0,493.73,493.989,490.63,492.751,1.55212303,1408179600,60.0
2014,8,16,10,0,490.232,490.232,490.232,490.232,0.4870962,1408183200,120.0
2014,8,16,11,0,489.145,489.145,489.145,489.145,0.783389,1408186800,60.0
2014,8,16,12,0,487.614,489.627,487.21,489.627,0.52497623,1408190400,60.0
2014,8,16,13,0,483.51,484.316,483.51,483.51,0.25943363,1408194000,60.0
2014,8,16,14,0,486.008,486.999,486.007,486.12,1.43619122,1408197600,60.0
2014,8,16,15,0,483.519,483.519,483.519,483.519,1.004796,1408201200,60.0
2014,8,16,16,0,486.315,486.315,486.0,486.0,0.2146706,1408204800,60.0
2014,8,16,17,0,487.062,487.068,487.039,487.068,0.037000000000000005,1408208400,60.0
2014,8,16,18,0,482.914,482.914,482.482,482.914,0.03333814,1408212000,60.0
2014,8,16,19,0,482.218,482.218,481.963,481.963,0.06948493,1408215600,60.0
2014,8,16,20,2,486.64,487.999,486.5,487.999,0.12,1408219320,240.0
2014,8,16,21,0,491.108,492.0,491.108,492.0,0.6166520000000001,1408222800,60.0
2014,8,16,22,0,503.01,504.7,501.367,504.686,4.48955117,1408226400,120.0
2014,8,16,23,0,505.187,505.746,502.555,502.698,0.66022994,1408230000,60.0
2014,8,17,0,0,497.001,497.002,492.0,492.0,83.74917159,1408233600,60.0
2014,8,17,1,0,500.43300000000005,504.186,500.107,502.2480000000001,30.00375658,1408237200,60.0
2014,8,17,2,0,503.602,504.6,502.406,504.6,11.4286633,1408240800,120.0
2014,8,17,3,0,504.035,504.035,503.518,503.518,0.1967897,1408244400,60.0
2014,8,17,4,0,503.799,503.8,503.799,503.8,0.2103091,1408248000,60.0
2014,8,17,5,0,506.0,506.0,506.0,506.0,1.008,1408251600,60.0
2014,8,17,6,0,513.769,513.769,510.6,510.751,1.6380762,1408255200,60.0
2014,8,17,7,0,513.047,513.047,513.047,513.047,0.01111271,1408258800,60.0
2014,8,17,8,0,516.9,516.9,516.6,516.6,0.12999971,1408262400,60.0
2014,8,17,9,0,515.0,515.0,515.0,515.0,0.0350701,1408266000,60.0
2014,8,17,10,0,516.492,516.991,516.492,516.991,2.23020996,1408269600,60.0
2014,8,17,11,0,514.986,514.986,512.503,512.503,0.08873301,1408273200,60.0
2014,8,17,12,1,514.23,514.23,514.01,514.01,0.186944,1408276860,180.0
2014,8,17,13,1,512.875,513.779,512.875,513.779,1.0781563,1408280460,120.0
2014,8,17,14,0,508.117,509.306,508.117,508.223,0.11604,1408284000,60.0
2014,8,17,15,3,509.448,509.448,509.448,509.448,0.3870946,1408287780,240.0
2014,8,17,16,0,505.36,507.103,505.36,507.0,4.0999998,1408291200,60.0
2014,8,17,17,0,504.431,504.431,504.431,504.431,0.13805599999999998,1408294800,60.0
2014,8,17,18,0,506.0,506.0,506.0,506.0,0.334,1408298400,60.0
2014,8,17,19,0,502.943,502.943,501.965,501.965,3.6,1408302000,180.0
2014,8,17,20,0,505.124,506.0,504.503,504.503,0.873424,1408305600,120.0
2014,8,17,21,0,488.0,489.569,483.789,489.567,120.15794834,1408309200,60.0
2014,8,17,22,0,490.982,490.982,487.17800000000005,490.401,7.508082300000001,1408312800,60.0
2014,8,17,23,0,493.0,493.0,488.556,492.276,2.81903041,1408316400,60.0
2014,8,18,0,0,491.93300000000005,492.0,491.663,491.663,3.15469046,1408320000,60.0
2014,8,18,1,0,489.882,490.749,489.745,489.745,0.8709994000000001,1408323600,60.0
2014,8,18,2,0,489.481,489.481,489.481,489.481,1.0,1408327200,120.0
2014,8,18,3,0,486.508,491.8730000000001,486.508,489.416,58.6892804,1408330800,60.0
2014,8,18,4,0,487.0,489.2,487.0,489.2,1.4711415,1408334400,60.0
2014,8,18,5,0,484.0,484.0,482.936,484.0,0.96511989,1408338000,60.0
2014,8,18,6,0,480.771,481.003,480.151,480.2,18.463651100000003,1408341600,60.0
2014,8,18,7,0,485.697,485.698,484.407,484.407,0.0454,1408345200,60.0
2014,8,18,8,0,484.176,484.273,483.054,483.054,0.261,1408348800,60.0
2014,8,18,9,0,487.103,487.27,485.85,487.11800000000005,2.9744333,1408352400,120.0
2014,8,18,10,0,495.013,495.013,492.031,492.031,5.13586435,1408356000,60.0
2014,8,18,11,0,492.332,492.332,490.656,492.331,0.62118629,1408359600,120.0
2014,8,18,12,0,485.819,487.953,483.001,487.953,5.31851874,1408363200,60.0
2014,8,18,13,0,485.801,488.0,485.8,488.0,2.0274669,1408366800,60.0
2014,8,18,14,0,482.519,484.29,482.5,484.29,1.21418293,1408370400,60.0
2014,8,18,15,0,483.27,485.0,482.707,483.08,2.69823718,1408374000,60.0
2014,8,18,16,1,482.691,483.654,481.0,481.0,5.09043528,1408377660,120.0
2014,8,18,17,0,485.0,485.0,485.0,485.0,0.7174343000000001,1408381200,60.0
2014,8,18,18,0,473.568,475.30800000000005,473.522,474.67,14.6069209,1408384800,60.0
2014,8,18,19,0,472.51,472.51,471.446,471.446,4.1919334,1408388400,60.0
2014,8,18,20,0,464.87,466.0,463.017,465.99,25.91001949,1408392000,60.0
2014,8,18,21,46,413.11,413.11,410.0,410.002,30.5535856,1408398360,3420.0
2014,8,18,22,0,431.996,431.996,426.102,426.102,12.097778300000002,1408399200,60.0
2014,8,19,5,46,430.344,432.067,430.0,430.0,11.48999666,1408427160,27720.0
2014,8,19,6,0,430.395,432.996,430.195,431.0,11.5039662,1408428000,60.0
2014,8,19,18,6,472.355,473.99300000000005,470.293,470.293,18.75604671,1408471560,40140.0
2014,8,19,19,0,466.358,466.94,466.3,466.94,5.122774,1408474800,60.0
2014,8,19,20,0,471.674,475.999,471.673,475.997,20.8796255,1408478400,60.0
2014,8,19,21,0,467.0,468.0630000000001,467.0,468.0630000000001,0.8956254000000001,1408482000,60.0
2014,8,19,22,0,464.23,465.0,463.269,465.0,0.6306413000000001,1408485600,60.0
2014,8,19,23,0,469.98,472.345,469.98,472.345,25.95481537,1408489200,60.0
2014,8,20,0,0,473.75,475.582,472.501,473.75,2.1026486,1408492800,60.0
2014,8,20,1,0,468.591,472.503,468.534,472.305,9.73496943,1408496400,60.0
2014,8,20,2,0,469.61,469.61,469.604,469.604,0.4909770000000001,1408500000,60.0
2014,8,20,3,0,475.279,476.117,474.218,476.101,0.62565013,1408503600,60.0
2014,8,20,4,0,479.67800000000005,481.4,479.0,480.30300000000005,6.95655529,1408507200,60.0
2014,8,20,5,0,484.555,484.789,484.555,484.709,3.8808716,1408510800,60.0
2014,8,20,6,0,474.0,474.927,473.999,474.927,0.56621377,1408514400,60.0
2014,8,20,7,0,473.9,474.5,473.663,474.499,1.9644208,1408518000,60.0
2014,8,20,8,0,476.371,477.0,476.371,477.0,5.09974056,1408521600,60.0
2014,8,20,9,0,478.064,479.999,478.064,479.999,0.8311482,1408525200,60.0
2014,8,20,10,0,477.561,477.752,477.465,477.466,0.26754775,1408528800,120.0
2014,8,20,11,0,478.731,480.0,478.272,480.0,0.33071601,1408532400,60.0
2014,8,20,12,0,482.0,482.0,482.0,482.0,0.03,1408536000,60.0
2014,8,20,13,0,466.48,467.45,464.0,467.224,13.30507405,1408539600,60.0
2014,8,20,14,0,463.883,463.981,462.0,463.302,1.33772244,1408543200,60.0
2014,8,20,15,0,461.597,462.996,460.727,460.727,23.25033313,1408546800,60.0
2014,8,20,16,0,461.832,464.36800000000005,461.636,462.788,6.73331241,1408550400,60.0
2014,8,20,17,0,463.011,463.011,463.011,463.011,0.012049,1408554000,60.0
2014,8,20,18,0,468.527,469.0,468.527,468.527,0.16942020000000002,1408557600,60.0
2014,8,20,19,1,470.3,470.3,470.3,470.3,0.38,1408561260,120.0
2014,8,20,20,0,471.699,474.108,471.699,472.55800000000005,1.30066595,1408564800,60.0
2014,8,20,21,0,475.0,475.649,474.257,474.99,13.19302614,1408568400,60.0
2014,8,20,22,0,481.122,482.999,481.122,482.999,0.4632667,1408572000,60.0
2014,8,20,23,0,493.001,494.57,493.0,493.001,31.94980793,1408575600,60.0
2014,8,21,0,0,501.501,504.0,501.0,501.898,9.34382498,1408579200,60.0
2014,8,21,1,0,500.614,504.7,500.614,501.744,12.29187177,1408582800,60.0
2014,8,21,2,0,497.0,497.503,497.0,497.503,0.3120912,1408586400,60.0
2014,8,21,3,1,498.385,498.385,498.385,498.385,0.011,1408590060,120.0
2014,8,21,4,0,503.206,505.116,503.206,503.854,3.26658579,1408593600,60.0
2014,8,21,5,0,513.854,514.474,513.55,513.5509999999998,12.0298754,1408597200,60.0
2014,8,21,6,0,500.001,500.992,496.23800000000006,499.616,28.87589895,1408600800,60.0
2014,8,21,7,0,499.902,501.0,499.902,500.999,0.30310929,1408604400,60.0
2014,8,21,8,0,499.567,499.778,499.567,499.778,0.1002,1408608000,60.0
2014,8,21,9,0,506.724,508.858,506.723,506.723,21.3426441,1408611600,60.0
2014,8,21,10,0,510.631,512.207,509.951,509.951,7.91432724,1408615200,60.0
2014,8,21,11,0,518.0,520.553,518.0,518.0,37.2972903,1408618800,60.0
2014,8,21,12,0,522.465,522.871,521.073,521.669,4.4030181,1408622400,60.0
2014,8,21,13,0,511.985,512.177,511.985,512.177,0.6093864,1408626000,60.0
2014,8,21,14,0,514.0,514.535,514.0,514.535,3.20966689,1408629600,60.0
2014,8,21,15,0,505.0,506.999,505.0,505.0,4.36335275,1408633200,60.0
2014,8,21,16,0,510.941,512.0,510.941,512.0,9.3171736,1408636800,60.0
2014,8,21,17,0,512.101,512.374,512.101,512.101,0.04866213,1408640400,60.0
2014,8,21,18,0,509.174,509.175,509.174,509.175,0.26650300000000005,1408644000,60.0
2014,8,21,19,0,509.389,509.389,509.379,509.387,0.23169209,1408647600,60.0
2014,8,21,20,0,515.501,516.0,515.501,516.0,5.0223596,1408651200,60.0
2014,8,21,21,0,513.467,513.996,513.467,513.996,0.04613,1408654800,120.0
2014,8,21,22,0,522.9169999999998,522.9169999999998,520.382,520.382,169.2841445,1408658400,60.0
2014,8,21,23,0,522.585,522.899,520.779,522.899,1.75717587,1408662000,60.0
2014,8,22,0,0,517.72,518.198,517.202,517.203,6.15758216,1408665600,60.0
2014,8,22,1,0,512.0,512.72,512.0,512.6,1.1763308,1408669200,60.0
2014,8,22,2,0,511.719,512.0,511.719,512.0,1.6254659,1408672800,60.0
2014,8,22,3,0,515.003,516.9,515.0,515.9680000000002,1.3717485,1408676400,60.0
2014,8,22,4,0,517.066,517.066,517.066,517.066,0.049641000000000005,1408680000,60.0
2014,8,22,5,0,514.7869999999998,514.7869999999998,514.7869999999998,514.7869999999998,0.75,1408683600,60.0
2014,8,22,6,0,511.811,511.811,511.81,511.81,0.28600000000000003,1408687200,60.0
2014,8,22,7,0,512.533,512.533,510.666,512.0,1.6912186000000002,1408690800,60.0
2014,8,22,8,0,508.239,508.239,508.239,508.239,0.0106818,1408694400,60.0
2014,8,22,9,0,508.774,508.85,508.774,508.85,0.08956,1408698000,60.0
2014,8,22,10,1,509.25,509.25,509.25,509.25,0.047810000000000005,1408701660,120.0
2014,8,22,11,0,503.002,503.15,503.002,503.002,2.3242676,1408705200,60.0
2014,8,22,12,0,503.284,503.284,502.402,502.402,3.00002486,1408708800,60.0
2014,8,22,13,0,502.12,502.12,502.12,502.12,0.039,1408712400,60.0
2014,8,22,14,0,500.0,500.0,498.566,498.566,24.01708645,1408716000,60.0
2014,8,22,15,0,494.987,494.987,494.987,494.987,1.09999984,1408719600,60.0
2014,8,22,16,0,497.274,498.3,497.273,497.273,0.6043876,1408723200,120.0
2014,8,22,17,0,498.997,498.9980000000001,498.056,498.99300000000005,6.2921613,1408726800,60.0
2014,8,22,18,0,506.511,507.5,506.5,507.266,8.7202873,1408730400,60.0
2014,8,22,19,0,502.001,502.611,502.001,502.611,0.7184494,1408734000,60.0
2014,8,22,20,0,502.015,502.672,502.0,502.633,0.4085494,1408737600,60.0
2014,8,22,21,0,502.1,504.38,502.1,504.38,23.41176069,1408741200,60.0
2014,8,22,22,1,505.5,505.999,505.5,505.999,0.0348,1408744860,120.0
2014,8,22,23,0,505.906,506.899,505.906,506.538,0.12403519999999997,1408748400,120.0
2014,8,23,0,0,517.809,518.89,517.0,517.0,13.60964069,1408752000,60.0
2014,8,23,1,0,516.259,518.0,515.769,517.9,10.60792986,1408755600,60.0
2014,8,23,2,0,518.38,518.57,517.5319999999998,518.57,3.69199934,1408759200,60.0
2014,8,23,3,0,513.0,513.0,512.7719999999998,513.0,2.9425032000000004,1408762800,60.0
2014,8,23,4,0,513.512,514.832,512.21,514.832,1.6829439,1408766400,120.0
2014,8,23,5,0,510.043,510.043,509.926,509.926,0.37272987,1408770000,60.0
2014,8,23,6,2,512.163,512.163,512.02,512.02,0.03168,1408773720,240.0
2014,8,23,7,0,512.4019999999998,512.4019999999998,512.4019999999998,512.4019999999998,0.148301,1408777200,180.0
2014,8,23,8,0,513.6080000000002,513.6080000000002,513.398,513.398,0.37381815,1408780800,120.0
2014,8,23,9,0,510.209,510.626,509.0,510.626,4.1553561000000006,1408784400,60.0
2014,8,23,10,0,507.383,507.595,507.383,507.595,0.037000000000000005,1408788000,60.0
2014,8,23,11,2,505.318,505.318,504.1,504.1,0.9799998,1408791720,180.0
2014,8,23,12,0,501.995,501.995,501.101,501.101,1.2793412,1408795200,60.0
2014,8,23,13,0,502.43300000000005,502.505,502.43300000000005,502.457,0.0944899,1408798800,180.0
2014,8,23,14,0,502.288,502.288,502.28,502.28,2.0900002,1408802400,60.0
2014,8,23,15,0,501.73,501.73,501.73,501.73,0.08483786,1408806000,60.0
2014,8,23,16,2,504.375,504.376,503.909,503.909,1.6959072,1408809720,180.0
2014,8,23,17,0,503.0,503.0,502.99,502.99,0.067973,1408813200,60.0
2014,8,23,18,0,497.73800000000006,497.73800000000006,497.021,497.055,0.2727863,1408816800,60.0
2014,8,23,19,0,495.612,497.8,495.601,497.8,1.177323,1408820400,60.0
2014,8,23,20,0,500.534,500.534,499.0,500.5,2.5770880000000003,1408824000,60.0
2014,8,23,21,0,498.887,500.886,498.887,499.022,1.183834,1408827600,60.0
2014,8,23,22,0,496.42,496.42,495.537,495.537,1.4332355,1408831200,60.0
2014,8,23,23,0,499.1,499.1,499.1,499.1,0.03,1408834800,60.0
2014,8,24,0,0,498.815,498.815,498.815,498.815,0.011,1408838400,60.0
2014,8,24,1,0,496.268,498.599,496.268,496.511,6.43305271,1408842000,60.0
2014,8,24,2,0,499.233,499.846,498.0,498.0,0.93,1408845600,60.0
2014,8,24,3,0,497.989,497.989,497.989,497.989,0.0337006,1408849200,60.0
2014,8,24,4,0,493.0,494.9,493.0,494.9,0.0583554,1408852800,60.0
2014,8,24,5,1,490.012,490.012,488.0,488.0,5.54779999,1408856460,120.0
2014,8,24,6,0,485.02,485.319,485.02,485.319,2.8446193,1408860000,60.0
2014,8,24,7,0,492.545,492.742,491.809,491.809,0.3145628,1408863600,60.0
2014,8,24,8,1,489.964,489.964,489.964,489.964,0.02614114,1408867260,300.0
2014,8,24,9,0,492.74300000000005,492.74300000000005,492.74300000000005,492.74300000000005,0.0113216,1408870800,60.0
2014,8,24,10,0,490.001,491.778,487.306,490.147,4.2103965,1408874400,60.0
2014,8,24,11,0,500.101,502.534,498.977,500.641,1.20586493,1408878000,60.0
2014,8,24,12,0,499.054,501.0,498.17800000000005,499.0,2.40641647,1408881600,60.0
2014,8,24,13,0,497.999,498.0,497.263,498.0,7.2197399,1408885200,60.0
2014,8,24,14,0,496.901,496.901,496.901,496.901,0.5045672999999999,1408888800,60.0
2014,8,24,15,0,499.001,499.001,499.0,499.0,0.06323250000000001,1408892400,120.0
2014,8,24,16,0,499.54,499.54,499.52,499.52,0.8924873,1408896000,60.0
2014,8,24,17,0,496.749,497.6,494.282,494.763,6.39785503,1408899600,60.0
2014,8,24,18,0,490.983,490.999,490.23,490.23,1.52229875,1408903200,60.0
2014,8,24,19,0,494.5,495.0,494.5,494.5,2.177588,1408906800,120.0
2014,8,24,20,0,495.09,495.594,495.09,495.09,0.1403016,1408910400,60.0
2014,8,24,21,0,497.4,498.617,496.001,498.617,10.30910752,1408914000,60.0
2014,8,24,22,0,500.0,500.0,499.111,500.0,1.17634072,1408917600,60.0
2014,8,24,23,0,499.0,499.0,499.0,499.0,1.63596,1408921200,60.0
2014,8,25,0,0,499.999,499.999,498.80300000000005,498.80300000000005,0.07835460000000001,1408924800,60.0
2014,8,25,1,0,497.551,497.551,497.52,497.52,1.698055,1408928400,60.0
2014,8,25,2,0,506.721,508.5,506.721,508.5,14.09765595,1408932000,60.0
2014,8,25,3,0,510.379,510.9980000000001,510.379,510.9980000000001,11.8856296,1408935600,60.0
2014,8,25,4,0,510.17,510.7,510.17,510.5,0.9690736,1408939200,60.0
2014,8,25,5,0,505.575,506.801,504.653,504.917,7.854878999999999,1408942800,60.0
2014,8,25,6,1,504.208,506.0,504.03,506.0,1.8995152,1408946460,120.0
2014,8,25,7,0,506.001,506.001,506.001,506.001,0.06503144,1408950000,60.0
2014,8,25,8,3,504.171,504.171,504.171,504.171,0.104,1408953780,300.0
2014,8,25,9,1,505.013,506.871,505.013,506.871,1.67101231,1408957260,180.0
2014,8,25,10,0,502.299,502.396,502.25,502.3,1.0670418,1408960800,60.0
2014,8,25,11,0,499.0,501.035,499.0,499.0,0.8352145000000001,1408964400,60.0
2014,8,25,12,4,501.768,501.785,501.768,501.785,0.5670229999999999,1408968240,300.0
2014,8,25,13,0,500.0,500.0,500.0,500.0,1.85668,1408971600,120.0
2014,8,25,14,0,502.894,502.894,501.552,501.552,1.29885,1408975200,60.0
2014,8,25,15,0,502.533,503.946,502.533,502.704,1.28774931,1408978800,60.0
2014,8,25,16,0,499.511,499.511,498.166,498.166,0.06265158,1408982400,60.0
2014,8,25,17,0,494.254,494.259,494.001,494.026,14.718015,1408986000,60.0
2014,8,25,18,0,496.952,499.8,496.949,499.8,15.0408522,1408989600,60.0
2014,8,25,19,0,499.999,499.999,498.283,499.9,3.39642269,1408993200,60.0
2014,8,25,20,0,501.102,501.927,501.102,501.102,1.1601152,1408996800,60.0
2014,8,25,21,0,499.567,499.567,499.567,499.567,0.48429,1409000400,120.0
2014,8,25,22,0,501.653,501.655,501.653,501.655,0.8,1409004000,60.0
2014,8,25,23,0,500.894,501.339,500.894,501.339,0.835168,1409007600,60.0
2014,8,26,0,0,498.055,498.833,498.055,498.833,0.9264492,1409011200,60.0
2014,8,26,1,0,498.807,500.0,498.807,500.0,0.0539986,1409014800,60.0
2014,8,26,2,0,499.276,499.464,498.776,499.399,1.73228151,1409018400,60.0
2014,8,26,3,0,500.011,500.011,500.011,500.011,0.6004213,1409022000,60.0
2014,8,26,4,0,500.5,500.5,500.5,500.5,0.07759769999999999,1409025600,60.0
2014,8,26,5,0,501.723,501.724,501.723,501.723,0.6031951,1409029200,60.0
2014,8,26,6,0,501.999,501.999,501.999,501.999,0.5721463000000001,1409032800,120.0
2014,8,26,7,0,501.9980000000001,501.999,501.9980000000001,501.999,0.990537,1409036400,180.0
2014,8,26,8,0,497.9,497.9,497.0,497.0,6.0868736,1409040000,120.0
2014,8,26,9,1,498.22,500.25,498.22,500.25,0.661219,1409043660,360.0
2014,8,26,10,0,501.899,501.899,501.899,501.899,3.9759999,1409047200,60.0
2014,8,26,11,0,503.999,505.25,503.999,505.25,5.10055535,1409050800,60.0
2014,8,26,12,0,506.49,506.49,504.511,504.511,8.698,1409054400,60.0
2014,8,26,13,0,502.489,502.489,502.1,502.104,0.30293769,1409058000,60.0
2014,8,26,14,0,504.1,504.1,503.206,503.206,0.08975482,1409061600,60.0
2014,8,26,15,0,505.0,505.0,505.0,505.0,0.0774161,1409065200,60.0
2014,8,26,16,0,503.231,503.233,503.0,503.233,12.7211502,1409068800,120.0
2014,8,26,17,0,502.51,503.189,502.51,502.51,1.040148,1409072400,120.0
2014,8,26,18,0,504.0,504.345,501.222,501.222,1.03490946,1409076000,60.0
2014,8,26,19,0,503.064,503.989,501.98,501.98,4.0460967000000005,1409079600,180.0
2014,8,26,20,0,505.33,506.0,504.99,506.0,1.22504,1409083200,60.0
2014,8,26,21,0,507.67800000000005,507.67800000000005,506.61300000000006,506.61300000000006,1.2760417,1409086800,60.0
2014,8,26,22,0,505.97,507.5,505.97,507.5,1.0576101,1409090400,60.0
2014,8,26,23,0,506.667,507.0,506.667,507.0,0.8388504000000001,1409094000,60.0
2014,8,27,0,0,510.78,510.781,510.78,510.781,70.60519000000002,1409097600,60.0
2014,8,27,1,0,511.5,511.89,511.0,511.101,10.8797288,1409101200,60.0
2014,8,27,2,0,510.333,510.333,509.61,509.612,2.27841474,1409104800,60.0
2014,8,27,3,0,511.828,511.9980000000001,511.828,511.9980000000001,0.59,1409108400,60.0
2014,8,27,4,3,509.0,509.0,508.667,509.0,0.468187,1409112180,300.0
2014,8,27,5,0,508.497,508.607,508.497,508.607,0.122,1409115600,60.0
2014,8,27,6,0,507.95,507.95,507.935,507.935,0.2669127,1409119200,60.0
2014,8,27,7,0,506.8,506.8,506.716,506.716,0.542474,1409122800,60.0
2014,8,27,8,2,508.06,508.06,508.06,508.06,0.186363,1409126520,180.0
2014,8,27,9,0,509.86800000000005,510.0,509.86800000000005,510.0,2.4996,1409130000,60.0
2014,8,27,10,1,510.386,510.386,509.375,509.375,2.1973738,1409133660,120.0
2014,8,27,11,0,510.499,510.499,510.499,510.499,0.04407501,1409137200,60.0
2014,8,27,12,0,510.622,510.882,510.504,510.882,0.044,1409140800,120.0
2014,8,27,13,0,509.301,509.49,508.122,509.49,0.6870888,1409144400,60.0
2014,8,27,14,0,512.357,512.357,511.62,511.62,1.74785161,1409148000,120.0
2014,8,27,15,0,513.056,514.0,512.721,514.0,8.417353199999999,1409151600,60.0
2014,8,27,16,0,516.452,516.795,516.451,516.451,1.08162851,1409155200,60.0
2014,8,27,17,0,515.002,516.0,514.5880000000002,516.0,3.8110005,1409158800,60.0
2014,8,27,18,0,516.29,516.29,516.281,516.281,0.0879155,1409162400,60.0
2014,8,27,19,0,514.9,514.9,514.9,514.9,0.5,1409166000,60.0
2014,8,27,20,0,514.5,514.939,514.5,514.939,1.6050982,1409169600,60.0
2014,8,27,21,0,510.934,510.934,510.1,510.1,0.3027263,1409173200,60.0
2014,8,27,22,0,506.006,507.42,505.125,507.419,56.82538387,1409176800,60.0
2014,8,27,23,0,508.143,508.844,508.138,508.138,0.48911586,1409180400,60.0
2014,8,28,0,0,510.799,510.799,509.599,510.789,0.7854474,1409184000,60.0
2014,8,28,1,1,508.5,508.5,508.5,508.5,0.5,1409187660,180.0
2014,8,28,2,0,509.767,509.781,509.767,509.781,2.76482662,1409191200,60.0
2014,8,28,3,0,509.001,509.1,509.001,509.1,0.0999291,1409194800,60.0
2014,8,28,4,0,509.606,509.606,509.421,509.421,0.123,1409198400,120.0
2014,8,28,5,0,509.412,510.0,509.412,509.669,0.07697708,1409202000,120.0
2014,8,28,6,0,510.247,510.247,510.247,510.247,0.0109971,1409205600,60.0
2014,8,28,7,0,510.369,510.369,509.5,509.5,1.36899954,1409209200,60.0
2014,8,28,8,0,509.352,509.352,509.352,509.352,0.0143088,1409212800,240.0
2014,8,28,9,0,506.625,506.625,505.0,505.1,0.4384822,1409216400,60.0
2014,8,28,10,0,509.483,509.483,509.185,509.185,0.022,1409220000,60.0
2014,8,28,11,0,508.322,508.322,508.322,508.322,0.011,1409223600,180.0
2014,8,28,12,0,509.502,509.945,508.616,508.616,0.031,1409227200,60.0
2014,8,28,13,0,510.415,510.706,510.415,510.705,1.24222441,1409230800,60.0
2014,8,28,14,0,512.01,512.01,511.98,511.98,1.011,1409234400,60.0
2014,8,28,15,0,511.628,511.628,511.0,511.0,1.461483,1409238000,60.0
2014,8,28,16,0,509.139,509.139,509.139,509.139,0.011,1409241600,120.0
2014,8,28,17,0,509.999,509.999,509.22,509.22,1.731,1409245200,60.0
2014,8,28,18,0,509.999,509.999,509.999,509.999,0.3999,1409248800,120.0
2014,8,28,19,0,506.699,506.699,506.47,506.47,0.654697,1409252400,60.0
2014,8,28,20,0,506.47,506.48,506.47,506.48,0.19386987,1409256000,60.0
2014,8,28,21,0,502.0,502.0,501.543,501.543,19.779699,1409259600,60.0
2014,8,28,22,0,503.176,503.999,503.0,503.0,0.601578,1409263200,60.0
2014,8,28,23,0,503.11,504.4,503.11,503.11,0.579972,1409266800,60.0
2014,8,29,0,0,500.452,500.46,500.111,500.111,1.89114535,1409270400,60.0
2014,8,29,1,0,501.66,502.377,500.177,502.377,2.88483679,1409274000,60.0
2014,8,29,2,0,502.828,503.0,502.66,502.66,4.131,1409277600,120.0
2014,8,29,3,0,503.0,503.0,503.0,503.0,0.13226500000000002,1409281200,60.0
2014,8,29,4,0,505.268,505.399,505.268,505.399,0.2734143,1409284800,60.0
2014,8,29,5,0,506.781,506.782,504.885,504.885,0.2861645,1409288400,60.0
2014,8,29,6,0,503.9,503.9,503.9,503.9,0.07314630000000001,1409292000,60.0
2014,8,29,7,2,502.398,502.501,502.398,502.501,0.0210421,1409295720,300.0
2014,8,29,8,1,503.756,505.0,503.756,505.0,24.04001976,1409299260,120.0
2014,8,29,9,0,502.61,502.61,502.61,502.61,0.345775,1409302800,60.0
2014,8,29,10,0,501.301,502.018,501.3,502.018,0.1011024,1409306400,60.0
2014,8,29,11,0,501.576,501.577,501.576,501.577,1.9693,1409310000,120.0
2014,8,29,12,0,500.527,500.527,500.527,500.527,0.0100162,1409313600,180.0
2014,8,29,13,0,501.1,501.1,501.1,501.1,8.6408,1409317200,120.0
2014,8,29,14,0,501.0,501.999,501.0,501.0,0.6062771,1409320800,120.0
2014,8,29,15,0,503.557,503.91,503.557,503.91,0.67872,1409324400,120.0
2014,8,29,16,0,502.989,503.0,502.989,503.0,0.354781,1409328000,60.0
2014,8,29,17,0,500.501,501.101,500.0,501.101,2.0920398,1409331600,60.0
2014,8,29,18,0,498.984,499.985,498.984,499.985,1.6198549999999998,1409335200,60.0
2014,8,29,19,0,499.088,499.336,499.088,499.336,0.8384814,1409338800,60.0
2014,8,29,20,0,500.018,500.041,500.018,500.041,0.022,1409342400,60.0
2014,8,29,21,0,499.9,500.0,499.9,500.0,0.185,1409346000,60.0
2014,8,29,22,1,502.502,503.124,502.36800000000005,502.36800000000005,2.198803,1409349660,120.0
2014,8,29,23,0,501.719,501.719,501.719,501.719,0.011,1409353200,180.0
2014,8,30,0,0,503.956,504.1,503.757,503.757,0.72458383,1409356800,120.0
2014,8,30,1,0,505.0,506.0,505.0,506.0,1.3137339,1409360400,60.0
2014,8,30,2,0,504.635,504.635,504.579,504.579,0.5975081,1409364000,120.0
2014,8,30,3,0,505.979,505.98,504.701,504.701,0.88460753,1409367600,120.0
2014,8,30,4,0,504.903,504.903,504.855,504.855,0.022,1409371200,300.0
2014,8,30,5,0,504.461,504.589,504.36,504.36,0.7050896,1409374800,60.0
2014,8,30,6,1,504.285,504.9980000000001,504.285,504.9980000000001,0.31674076,1409378460,120.0
2014,8,30,7,0,501.0,501.0,501.0,501.0,0.948438,1409382000,60.0
2014,8,30,8,0,502.795,502.795,502.795,502.795,0.016,1409385600,60.0
2014,8,30,9,0,503.65,505.0,503.65,505.0,0.2,1409389200,720.0
2014,8,30,10,0,503.003,503.003,503.0,503.0,1.0170802,1409392800,180.0
2014,8,30,11,2,501.845,501.845,501.845,501.845,0.0264858,1409396520,300.0
2014,8,30,12,3,502.7,502.7,502.7,502.7,0.0109924,1409400180,300.0
2014,8,30,13,1,500.9,501.161,500.6,501.161,4.0176295,1409403660,180.0
2014,8,30,14,0,500.28,501.273,500.01,500.852,1.0315395,1409407200,60.0
2014,8,30,15,1,500.798,500.798,500.798,500.798,0.0262185,1409410860,120.0
2014,8,30,16,0,499.701,499.701,499.701,499.701,0.10193,1409414400,60.0
2014,8,30,17,0,498.208,498.861,497.626,497.626,0.26852,1409418000,60.0
2014,8,30,18,0,497.702,497.702,497.676,497.676,5.9945486,1409421600,60.0
2014,8,30,19,0,499.0,499.39,499.0,499.001,0.12248673,1409425200,60.0
2014,8,30,20,0,498.327,498.327,497.2,497.2,1.8,1409428800,60.0
2014,8,30,21,0,499.206,499.206,499.206,499.206,0.00366456,1409432400,60.0
2014,8,30,22,0,499.447,499.45,499.447,499.447,0.2003172,1409436000,60.0
2014,8,30,23,0,500.1,500.1,500.098,500.098,0.08499991,1409439600,60.0
2014,8,31,0,0,499.606,500.521,499.606,500.519,0.4894575,1409443200,60.0
2014,8,31,1,2,499.5,499.5,499.5,499.5,0.2026366,1409446920,180.0
2014,8,31,2,0,500.956,501.599,500.956,501.599,0.15560959,1409450400,60.0
2014,8,31,3,0,498.068,498.073,498.067,498.073,0.243944,1409454000,60.0
2014,8,31,4,1,499.143,499.143,499.0,499.0,0.3784,1409457660,120.0
2014,8,31,5,0,500.151,500.99,500.151,500.99,0.3069449,1409461200,60.0
2014,8,31,6,0,498.44,498.556,498.0,498.556,0.13661115,1409464800,120.0
2014,8,31,7,0,497.783,497.783,497.783,497.783,0.21,1409468400,60.0
2014,8,31,8,0,499.099,499.099,499.099,499.099,0.06,1409472000,60.0
2014,8,31,9,0,497.209,497.216,497.209,497.216,0.480332,1409475600,60.0
2014,8,31,10,0,498.73,498.96,498.73,498.96,0.2,1409479200,180.0
2014,8,31,11,0,497.86800000000005,497.86800000000005,497.86800000000005,497.86800000000005,0.0232103,1409482800,120.0
2014,8,31,12,1,498.0,498.0,498.0,498.0,0.013,1409486460,420.0
2014,8,31,13,4,499.009,499.009,499.009,499.009,0.011,1409490240,300.0
2014,8,31,14,0,498.218,498.277,498.218,498.277,0.8,1409493600,60.0
2014,8,31,15,0,495.747,495.747,495.0,495.0,15.59595231,1409497200,60.0
2014,8,31,16,0,490.458,492.419,490.002,490.94,127.99134119,1409500800,60.0
2014,8,31,17,0,486.0,488.475,485.263,485.996,47.57884468,1409504400,60.0
2014,8,31,18,0,486.999,487.7,485.997,487.696,66.93927008,1409508000,60.0
2014,8,31,19,0,487.556,487.556,486.014,486.017,50.88367919,1409511600,60.0
2014,8,31,20,0,486.017,486.495,486.016,486.017,55.76977018,1409515200,60.0
2014,8,31,21,0,489.79,489.791,488.28,489.79,39.09909002,1409518800,60.0
2014,8,31,22,0,491.125,492.58,490.0,491.735,39.63538804,1409522400,60.0
2014,8,31,23,0,486.672,487.735,486.44,486.672,51.53736685,1409526000,60.0
2014,9,1,0,0,480.86,483.468,480.851,481.128,20.26815522,1409529600,60.0
2014,9,1,1,0,483.0,483.0,482.231,483.0,9.89405708,1409533200,60.0
2014,9,1,2,0,481.155,481.861,479.1,481.861,22.58323616,1409536800,60.0
2014,9,1,3,0,472.41,476.601,472.41,472.41,1.4175471000000002,1409540400,60.0
2014,9,1,4,0,477.401,477.671,477.36800000000005,477.4,3.5589003,1409544000,120.0
2014,9,1,5,0,477.179,477.179,476.012,476.013,4.3464735,1409547600,60.0
2014,9,1,6,0,477.114,477.99,476.882,476.882,0.21358086,1409551200,60.0
2014,9,1,7,0,479.439,479.439,479.439,479.439,0.1862,1409554800,60.0
2014,9,1,8,0,480.532,480.532,480.532,480.532,0.011,1409558400,120.0
2014,9,1,9,0,475.9,475.9,475.9,475.9,0.40569,1409562000,60.0
2014,9,1,10,0,478.7,478.7,478.7,478.7,0.1287072,1409565600,60.0
2014,9,1,11,0,480.565,480.784,479.659,479.659,5.91907309,1409569200,60.0
2014,9,1,12,0,472.366,473.225,472.212,472.212,15.872553,1409572800,60.0
2014,9,1,13,1,473.975,473.975,472.0,472.0,6.5591714,1409576460,120.0
2014,9,1,14,1,472.793,472.793,472.793,472.793,0.011,1409580060,120.0
2014,9,1,15,0,470.5,470.5,470.5,470.5,0.01,1409583600,60.0
2014,9,1,16,0,475.354,475.354,472.601,472.601,0.71033907,1409587200,60.0
2014,9,1,17,0,475.995,478.0,475.239,478.0,3.6268236,1409590800,60.0
2014,9,1,18,0,477.021,478.89,477.021,478.89,1.0503216,1409594400,120.0
2014,9,1,19,0,484.002,486.532,483.005,486.5,19.65358994,1409598000,60.0
2014,9,1,20,0,481.021,481.021,481.021,481.021,0.0494804,1409601600,120.0
2014,9,1,21,0,481.68,483.99,481.679,481.682,3.3692050000000004,1409605200,60.0
2014,9,1,22,0,480.999,480.999,479.518,479.518,1.713,1409608800,60.0
2014,9,1,23,0,477.476,478.0,477.474,477.476,5.8380555,1409612400,60.0
2014,9,2,0,0,480.805,480.9,480.805,480.9,0.05567,1409616000,60.0
2014,9,2,1,0,479.1,479.88,479.1,479.88,0.3338454,1409619600,60.0
2014,9,2,2,0,480.667,480.669,480.667,480.669,0.4,1409623200,120.0
2014,9,2,3,0,476.96,476.96,476.96,476.96,0.0335932,1409626800,60.0
2014,9,2,4,0,480.48800000000006,480.49,479.929,480.49,2.7862542,1409630400,60.0
2014,9,2,5,0,478.172,478.271,478.172,478.271,0.158183,1409634000,120.0
2014,9,2,6,0,480.0,480.0,480.0,480.0,4.68498,1409637600,60.0
2014,9,2,7,0,479.799,479.799,477.01,477.01,20.29963929,1409641200,120.0
2014,9,2,8,0,472.323,472.635,472.01,472.01,7.48048,1409644800,60.0
2014,9,2,9,1,472.659,472.659,472.0,472.002,0.83100014,1409648460,180.0
2014,9,2,10,0,471.9980000000001,471.9980000000001,468.284,468.284,0.4299997999999999,1409652000,60.0
2014,9,2,11,0,472.0,472.0,472.0,472.0,2.79929,1409655600,60.0
2014,9,2,12,1,474.322,475.0,474.322,474.929,5.2166028,1409659260,120.0
2014,9,2,13,0,474.5,474.5,474.5,474.5,0.0628616,1409662800,180.0
2014,9,2,14,2,473.901,473.901,473.571,473.901,0.3009588,1409666520,180.0
2014,9,2,15,0,474.901,474.901,474.901,474.901,0.0718909,1409670000,60.0
2014,9,2,16,0,473.494,474.977,473.42800000000005,473.42800000000005,0.45264844,1409673600,60.0
2014,9,2,17,0,469.799,469.999,467.5,467.5,2.767587,1409677200,60.0
2014,9,2,18,0,475.995,475.995,475.995,475.995,0.15318900000000002,1409680800,60.0
2014,9,2,19,0,473.953,474.98800000000006,473.953,473.953,2.38781925,1409684400,60.0
2014,9,2,20,0,474.806,475.89,474.418,475.89,1.3350495,1409688000,60.0
2014,9,2,21,0,476.418,476.418,476.418,476.418,2.2e-05,1409691600,60.0
2014,9,2,22,0,475.399,475.399,475.399,475.399,0.041082199999999985,1409695200,60.0
2014,9,2,23,0,474.69,474.69,474.6,474.6,0.01827973,1409698800,60.0
2014,9,3,0,0,475.401,475.401,475.401,475.401,0.01,1409702400,60.0
2014,9,3,1,0,475.9980000000001,475.9980000000001,475.898,475.9980000000001,1.008482,1409706000,60.0
2014,9,3,2,0,478.68,478.7,478.68,478.7,0.4976269,1409709600,60.0
2014,9,3,3,0,478.258,479.984,477.221,479.984,4.40864631,1409713200,60.0
2014,9,3,4,1,481.659,481.659,481.659,481.659,0.7154541,1409716860,120.0
2014,9,3,5,0,476.7,478.999,476.7,478.958,0.2882367,1409720400,60.0
2014,9,3,6,0,475.99,476.0,475.99,476.0,0.08617230000000001,1409724000,60.0
2014,9,3,7,0,474.299,474.3,474.299,474.3,0.9109175,1409727600,60.0
2014,9,3,8,0,474.7,474.7,474.29,474.29,3.4277184000000003,1409731200,60.0
2014,9,3,9,0,472.003,472.003,472.003,472.003,0.57530011,1409734800,120.0
2014,9,3,10,0,473.762,473.762,471.889,471.889,0.269453,1409738400,120.0
2014,9,3,11,0,474.874,474.874,473.01,473.01,0.783367,1409742000,60.0
2014,9,3,12,0,473.33,475.0,473.1,475.0,0.6519855999999999,1409745600,120.0
2014,9,3,13,0,473.9980000000001,474.0,473.4980000000001,474.0,9.16855668,1409749200,60.0
2014,9,3,14,0,472.99,472.99,472.99,472.99,0.917313,1409752800,60.0
2014,9,3,15,0,473.278,474.365,473.278,474.365,1.01760001,1409756400,60.0
2014,9,3,16,0,473.175,473.202,473.175,473.202,0.4403632000000001,1409760000,60.0
2014,9,3,17,0,473.002,473.002,473.0,473.0,0.8985059999999999,1409763600,180.0
2014,9,3,18,0,475.798,475.798,475.798,475.798,0.01,1409767200,60.0
2014,9,3,19,0,470.78,471.0,470.78,471.0,0.3567,1409770800,60.0
2014,9,3,20,0,471.691,471.691,470.931,471.0,5.0463943,1409774400,120.0
2014,9,3,21,0,471.3,471.3,471.3,471.3,0.0174933,1409778000,60.0
2014,9,3,22,0,473.99,473.99,473.99,473.99,0.02448,1409781600,60.0
2014,9,3,23,0,475.658,475.799,475.634,475.725,0.14513389999999998,1409785200,60.0
2014,9,4,0,0,473.989,475.809,473.702,473.702,0.6209996,1409788800,120.0
2014,9,4,1,0,474.899,474.899,474.899,474.899,0.39996682,1409792400,60.0
2014,9,4,2,0,474.083,474.1,474.0,474.0,4.0617171,1409796000,60.0
2014,9,4,3,0,471.19,472.75,470.41,472.75,0.196,1409799600,60.0
2014,9,4,4,0,469.816,471.999,469.431,471.9980000000001,2.65449043,1409803200,60.0
2014,9,4,5,0,470.0,471.0,470.0,471.0,0.2929996,1409806800,60.0
2014,9,4,6,9,472.99,472.99,472.99,472.99,0.035,1409810940,840.0
2014,9,4,7,0,472.04,472.5,472.04,472.5,0.4007077,1409814000,60.0
2014,9,4,8,0,471.349,471.349,471.349,471.349,0.01,1409817600,60.0
2014,9,4,9,0,470.006,470.007,470.006,470.007,0.08514058,1409821200,60.0
2014,9,4,10,0,469.82,469.82,469.82,469.82,0.0107846,1409824800,60.0
2014,9,4,11,0,469.214,469.214,469.214,469.214,0.235998,1409828400,120.0
2014,9,4,12,0,471.01,471.01,471.01,471.01,0.01,1409832000,120.0
2014,9,4,13,0,471.1,471.4,471.1,471.4,0.0939751,1409835600,60.0
2014,9,4,14,0,471.3,471.3,471.0,471.0,0.02000001,1409839200,60.0
2014,9,4,15,0,472.792,472.793,472.792,472.793,3.08,1409842800,60.0
2014,9,4,16,0,473.17,473.99,473.1230000000001,473.99,0.07,1409846400,60.0
2014,9,4,17,0,473.1,473.508,473.1,473.508,1.6098370000000002,1409850000,120.0
2014,9,4,18,0,472.18,472.56,472.0,472.56,3.9037473,1409853600,60.0
2014,9,4,19,0,473.0,473.0,472.0,473.0,3.9641125,1409857200,60.0
2014,9,4,20,0,474.975,475.5,474.975,474.975,4.446091,1409860800,60.0
2014,9,4,21,0,475.0,475.0,474.314,474.314,0.94786,1409864400,60.0
2014,9,4,22,0,475.011,475.996,475.01,475.996,1.17169096,1409868000,60.0
2014,9,4,23,0,477.0,477.0,476.881,476.881,2.52695,1409871600,60.0
2014,9,5,0,0,486.051,489.49,485.484,488.0,12.7089965,1409875200,60.0
2014,9,5,1,0,489.004,491.0,488.712,491.0,3.42402657,1409878800,60.0
2014,9,5,2,0,490.0,491.0,490.0,491.0,2.5387842000000003,1409882400,60.0
2014,9,5,3,0,487.0,487.0,486.278,486.278,2.51,1409886000,60.0
2014,9,5,4,0,487.9,487.9,485.006,487.9,1.1260612,1409889600,60.0
2014,9,5,5,0,487.0,487.0,487.0,487.0,0.02,1409893200,180.0
2014,9,5,6,1,487.809,487.809,487.809,487.809,0.014,1409896860,180.0
2014,9,5,7,0,487.109,487.109,487.059,487.059,0.09193679,1409900400,300.0
2014,9,5,8,0,488.014,488.014,488.014,488.014,0.01,1409904000,60.0
2014,9,5,9,2,487.1,487.1,487.1,487.1,0.01,1409907720,240.0
2014,9,5,10,0,483.023,484.8,482.134,482.134,0.133,1409911200,60.0
2014,9,5,11,0,480.67,480.67,480.67,480.67,0.14387,1409914800,60.0
2014,9,5,12,0,482.432,482.432,482.432,482.432,0.09,1409918400,60.0
2014,9,5,13,0,480.44,484.177,480.44,484.177,0.1326258,1409922000,120.0
2014,9,5,14,0,484.177,484.177,484.176,484.176,0.06556039999999999,1409925600,60.0
2014,9,5,15,0,484.98,484.98,484.1,484.1,0.4940811,1409929200,60.0
2014,9,5,16,1,483.0,484.999,482.689,484.0,1.258942,1409932860,120.0
2014,9,5,17,2,486.327,486.327,486.0,486.0,0.900417,1409936520,180.0
2014,9,5,18,0,484.77,484.77,484.77,484.77,0.32024400000000003,1409940000,60.0
2014,9,5,19,0,484.985,484.985,484.985,484.985,0.0206481,1409943600,60.0
2014,9,5,20,0,486.277,486.278,486.277,486.278,1.76938,1409947200,180.0
2014,9,5,21,0,482.61,483.98,482.0,482.0,0.6987295,1409950800,60.0
2014,9,5,22,0,482.212,483.0,482.212,483.0,25.2999796,1409954400,60.0
2014,9,5,23,2,482.8,482.8,482.8,482.8,0.049969,1409958120,180.0
2014,9,6,0,0,482.995,482.995,481.9,481.9,0.4799,1409961600,60.0
2014,9,6,1,1,482.006,482.006,482.006,482.006,0.011,1409965260,120.0
2014,9,6,2,3,481.038,482.15,480.02,482.15,8.3838973,1409968980,240.0
2014,9,6,3,0,480.94,480.94,480.94,480.94,0.01,1409972400,60.0
2014,9,6,4,0,481.34,481.899,481.34,481.899,0.0617744,1409976000,60.0
2014,9,6,5,2,480.999,481.0,480.999,481.0,0.5060003,1409979720,240.0
2014,9,6,6,0,477.345,480.282,477.002,477.002,10.7416272,1409983200,60.0
2014,9,6,7,0,479.862,479.862,477.126,477.126,0.0901887,1409986800,60.0
2014,9,6,8,0,476.76,476.99,476.76,476.99,0.3896486,1409990400,120.0
2014,9,6,9,0,477.888,477.888,477.888,477.888,1.0,1409994000,120.0
2014,9,6,10,0,478.0,478.0,478.0,478.0,0.03,1409997600,60.0
2014,9,6,11,2,478.081,478.081,477.018,477.018,5.3472987000000005,1410001320,360.0
2014,9,6,12,0,479.0,479.0,478.1,478.1,0.19399999,1410004800,60.0
2014,9,6,13,0,478.0,478.0,478.0,478.0,0.29430100000000003,1410008400,60.0
2014,9,6,14,0,477.99,477.99,477.99,477.99,0.00574833,1410012000,60.0
2014,9,6,15,0,478.088,478.088,477.001,477.001,4.1569635,1410015600,60.0
2014,9,6,16,0,478.999,479.0,478.999,479.0,0.364,1410019200,60.0
2014,9,6,17,0,477.411,477.411,477.411,477.411,0.0280592,1410022800,60.0
2014,9,6,18,1,478.8730000000001,478.8730000000001,478.8730000000001,478.8730000000001,0.0276465,1410026460,480.0
2014,9,6,19,0,478.5,478.5,478.5,478.5,0.109,1410030000,120.0
2014,9,6,20,0,478.989,478.989,478.0,478.989,4.80163491,1410033600,60.0
2014,9,6,21,0,477.9,478.989,477.9,478.989,3.0,1410037200,60.0
2014,9,6,22,2,477.5,477.5,477.4,477.4,11.477,1410040920,240.0
2014,9,6,23,0,477.501,477.501,477.501,477.501,0.387874,1410044400,60.0
2014,9,7,0,0,478.025,478.025,478.025,478.025,0.0399805,1410048000,60.0
2014,9,7,1,1,480.992,481.339,480.991,481.339,0.5356609,1410051660,120.0
2014,9,7,2,0,482.749,482.749,481.015,481.015,3.03889998,1410055200,60.0
2014,9,7,3,0,481.01,481.01,481.01,481.01,0.0565788,1410058800,60.0
2014,9,7,4,0,481.012,482.996,481.012,482.996,7.412297,1410062400,360.0
2014,9,7,5,0,482.07,482.07,482.07,482.07,0.0163852,1410066000,120.0
2014,9,7,6,0,482.497,482.497,482.497,482.497,0.14800000000000002,1410069600,60.0
2014,9,7,7,0,481.115,481.115,481.115,481.115,0.0499999,1410073200,120.0
2014,9,7,8,3,480.131,480.131,480.131,480.131,0.10050003,1410076980,360.0
2014,9,7,9,2,479.23,479.23,479.229,479.229,3.49,1410080520,240.0
2014,9,7,10,0,479.798,479.798,479.798,479.798,0.0106208,1410084000,180.0
2014,9,7,11,8,480.68,480.68,480.17800000000005,480.17800000000005,1.3022783000000002,1410088080,780.0
2014,9,7,12,0,481.28,481.28,481.28,481.28,0.032113,1410091200,120.0
2014,9,7,13,0,479.864,479.864,479.864,479.864,0.1976408,1410094800,60.0
2014,9,7,14,4,479.5,479.5,479.333,479.333,0.6775496,1410098640,600.0
2014,9,7,15,0,481.001,482.8,481.0,482.8,5.55395294,1410102000,60.0
2014,9,7,16,0,484.002,484.76,484.001,484.76,7.7387274,1410105600,60.0
2014,9,7,17,2,484.543,484.543,484.543,484.543,0.25,1410109320,180.0
2014,9,7,18,0,483.444,483.444,483.444,483.444,0.011,1410112800,60.0
2014,9,7,19,0,483.0,483.0,483.0,483.0,0.354208,1410116400,60.0
2014,9,7,20,0,483.0,483.0,483.0,483.0,0.01,1410120000,60.0
2014,9,7,21,0,483.333,484.2,483.1,484.2,2.3508239,1410123600,60.0
2014,9,7,22,0,482.4,482.4,482.4,482.4,0.1,1410127200,60.0
2014,9,7,23,0,483.5,483.5,483.5,483.5,0.0649911,1410130800,60.0
2014,9,8,0,0,482.499,482.499,482.499,482.499,0.03032,1410134400,120.0
2014,9,8,1,0,482.121,483.922,482.1,483.922,1.4112914,1410138000,60.0
2014,9,8,2,0,482.377,482.377,482.2,482.2,0.25110540000000003,1410141600,60.0
2014,9,8,3,0,482.999,483.0,482.999,483.0,0.4176,1410145200,60.0
2014,9,8,4,0,480.471,480.471,480.312,480.312,0.1951681,1410148800,60.0
2014,9,8,5,0,481.038,481.139,479.101,479.101,22.5775047,1410152400,60.0
2014,9,8,6,0,477.907,479.946,476.017,476.017,8.46366898,1410156000,60.0
2014,9,8,7,0,479.987,479.98800000000006,479.987,479.98800000000006,0.05,1410159600,240.0
2014,9,8,8,3,479.812,479.812,479.812,479.812,0.0271,1410163380,360.0
2014,9,8,9,0,478.219,478.219,478.219,478.219,0.3250606,1410166800,60.0
2014,9,8,10,0,475.88,477.42,475.11,477.42,0.08431905,1410170400,60.0
2014,9,8,11,0,471.601,473.48800000000006,471.001,473.48800000000006,6.251472,1410174000,60.0
2014,9,8,12,0,476.2,477.945,474.299,475.734,8.13460612,1410177600,60.0
2014,9,8,13,0,472.0,473.81,472.0,473.81,13.2264552,1410181200,60.0
2014,9,8,14,0,472.5,472.799,472.5,472.799,4.527,1410184800,60.0
2014,9,8,15,0,473.482,473.483,473.482,473.482,0.073147,1410188400,60.0
2014,9,8,16,0,471.751,472.2,471.751,471.751,0.335435,1410192000,60.0
2014,9,8,17,0,467.501,468.0,467.501,468.0,2.13940186,1410195600,60.0
2014,9,8,18,1,470.0,470.339,470.0,470.339,0.5540958,1410199260,120.0
2014,9,8,19,0,463.784,464.001,461.106,464.0,12.51738209,1410202800,120.0
2014,9,8,20,0,464.95,464.96,464.918,464.96,4.452803,1410206400,60.0
2014,9,8,21,0,463.142,463.347,461.5,461.5,7.82692244,1410210000,60.0
2014,9,8,22,0,464.892,464.903,464.892,464.892,0.3779344,1410213600,60.0
2014,9,8,23,0,465.45,466.475,464.603,464.603,0.97999979,1410217200,60.0
2014,9,9,0,0,466.5,466.5,465.122,466.5,2.2901,1410220800,60.0
2014,9,9,1,0,470.541,471.772,468.7,469.352,3.95703604,1410224400,60.0
2014,9,9,2,0,473.619,473.63,473.002,473.63,4.8659050000000015,1410228000,60.0
2014,9,9,3,0,473.004,474.897,473.004,473.301,0.34974,1410231600,120.0
2014,9,9,4,0,474.201,476.1,473.242,476.099,4.8920048,1410235200,60.0
2014,9,9,5,0,471.646,472.292,470.346,470.346,0.06500003,1410238800,60.0
2014,9,9,6,1,470.627,471.882,469.877,471.882,1.03249951,1410242460,180.0
2014,9,9,7,0,470.45,470.45,470.45,470.45,0.4670997,1410246000,120.0
2014,9,9,8,0,468.902,468.902,468.902,468.902,0.01,1410249600,120.0
2014,9,9,9,0,471.408,471.408,471.408,471.408,0.01,1410253200,60.0
2014,9,9,10,0,471.8,472.399,471.201,472.399,25.9164291,1410256800,60.0
2014,9,9,11,0,467.155,467.155,467.155,467.155,0.0110906,1410260400,60.0
2014,9,9,12,1,465.453,465.85,465.453,465.85,0.028,1410264060,300.0
2014,9,9,13,0,467.96,467.96,467.56,467.56,0.49,1410267600,60.0
2014,9,9,14,1,465.965,466.1,465.695,465.695,0.02439762,1410271260,120.0
2014,9,9,15,0,465.31,465.31,465.31,465.31,0.07781519999999999,1410274800,60.0
2014,9,9,16,0,466.466,466.99,466.4,466.4,0.6742600000000001,1410278400,60.0
2014,9,9,17,1,465.99,465.99,465.0,465.0,1.3359294,1410282060,120.0
2014,9,9,18,0,465.0,465.89,464.001,464.001,1.8454439,1410285600,60.0
2014,9,9,19,0,464.48,464.48,464.48,464.48,0.04,1410289200,60.0
2014,9,9,20,0,462.741,464.6,462.741,464.6,20.8291018,1410292800,60.0
2014,9,9,21,0,465.7,465.999,465.7,465.999,1.3412239,1410296400,60.0
2014,9,9,22,0,465.143,465.143,463.733,463.734,1.4014949,1410300000,60.0
2014,9,9,23,0,467.3,468.461,467.3,468.261,0.34108749,1410303600,60.0
2014,9,10,0,0,466.862,467.499,466.862,467.499,1.428752,1410307200,60.0
2014,9,10,1,0,467.967,468.24,466.53,466.53,0.529501,1410310800,60.0
2014,9,10,2,0,468.8,469.101,468.1,468.27,0.3929954,1410314400,60.0
2014,9,10,3,0,467.972,467.972,467.972,467.972,1.0,1410318000,60.0
2014,9,10,4,0,468.624,469.0,468.184,468.184,4.41,1410321600,240.0
2014,9,10,5,0,469.86,469.86,469.86,469.86,0.5705020000000001,1410325200,60.0
2014,9,10,6,0,472.5,472.5,471.831,471.859,1.0641082,1410328800,60.0
2014,9,10,7,0,469.924,470.177,469.924,470.177,1.809188,1410332400,120.0
2014,9,10,8,0,464.699,466.482,464.336,465.861,3.81675408,1410336000,60.0
2014,9,10,9,0,467.429,467.474,466.914,466.93300000000005,0.1222004,1410339600,60.0
2014,9,10,10,0,468.29,468.927,467.923,468.927,1.0940361,1410343200,60.0
2014,9,10,11,0,469.0,469.0,469.0,469.0,0.0440681,1410346800,60.0
2014,9,10,12,0,472.951,473.0,472.95,473.0,4.056451999999998,1410350400,60.0
2014,9,10,13,1,471.0,471.1,471.0,471.1,0.0931247,1410354060,120.0
2014,9,10,14,0,473.13,473.983,473.13,473.981,0.84019803,1410357600,60.0
2014,9,10,15,0,473.0,473.555,473.0,473.0,1.5046700000000002,1410361200,60.0
2014,9,10,16,0,472.151,472.2,472.151,472.2,0.0365571,1410364800,60.0
2014,9,10,17,0,472.0,472.2,472.0,472.0,0.8032615,1410368400,60.0
2014,9,10,18,0,471.901,471.901,471.901,471.901,0.01,1410372000,60.0
2014,9,10,19,0,471.94,473.13,471.94,472.059,0.0999642,1410375600,60.0
2014,9,10,20,0,473.24,473.24,473.24,473.24,0.17798699999999998,1410379200,60.0
2014,9,10,21,0,475.352,476.848,474.19,475.9,10.6326257,1410382800,120.0
2014,9,10,22,0,479.182,481.8,479.003,481.8,5.79397775,1410386400,60.0
2014,9,10,23,0,477.86800000000005,479.733,477.86800000000005,479.733,0.30416220000000005,1410390000,60.0
2014,9,11,0,0,477.201,478.975,477.201,478.975,1.660523,1410393600,60.0
2014,9,11,1,0,478.861,478.861,478.861,478.861,0.0846687,1410397200,60.0
2014,9,11,2,0,479.792,481.0,479.2,479.2,1.647256,1410400800,60.0
2014,9,11,3,0,479.18,479.18,479.18,479.18,0.8165,1410404400,60.0
2014,9,11,4,0,478.858,478.858,478.575,478.575,0.14000001,1410408000,60.0
2014,9,11,5,0,475.977,478.317,475.869,475.869,7.97363339,1410411600,60.0
2014,9,11,6,0,474.76,474.989,474.76,474.989,3.277175,1410415200,60.0
2014,9,11,7,0,473.739,473.739,473.739,473.739,0.066535,1410418800,60.0
2014,9,11,8,1,475.015,475.606,475.015,475.606,0.033,1410422460,120.0
2014,9,11,9,1,473.47,473.47,472.952,473.0,0.286765,1410426060,120.0
2014,9,11,10,0,473.541,473.541,473.54,473.54,0.024,1410429600,120.0
2014,9,11,11,0,478.175,478.175,478.175,478.175,0.01,1410433200,60.0
2014,9,11,12,0,477.547,477.547,477.547,477.547,0.01,1410436800,60.0
2014,9,11,13,0,476.185,476.201,476.14,476.201,2.1027183,1410440400,60.0
2014,9,11,14,0,478.0,478.1,477.12,478.1,0.52000044,1410444000,60.0
2014,9,11,15,0,475.995,475.995,475.527,475.527,5.69230029,1410447600,60.0
2014,9,11,16,1,473.273,473.273,473.1,473.1,0.766936,1410451260,120.0
2014,9,11,17,0,470.1,471.358,470.1,471.358,11.3745885,1410454800,60.0
2014,9,11,18,0,472.5,472.5,472.333,472.333,0.11053,1410458400,60.0
2014,9,11,19,0,471.011,471.899,471.0,471.0,1.5689132,1410462000,60.0
2014,9,11,20,0,471.064,471.064,471.064,471.064,0.01,1410465600,60.0
2014,9,11,21,0,471.815,471.9,471.149,471.9,1.0983833,1410469200,60.0
2014,9,11,22,0,469.557,469.8,469.557,469.8,3.8234698,1410472800,60.0
2014,9,11,23,0,471.0,471.001,471.0,471.0,2.19567081,1410476400,60.0
2014,9,12,0,0,471.996,471.996,471.996,471.996,0.0345385,1410480000,60.0
2014,9,12,1,1,471.121,471.121,471.11,471.11,2.04,1410483660,120.0
2014,9,12,2,0,470.653,471.0,470.653,471.0,3.23432,1410487200,60.0
2014,9,12,3,0,469.001,469.001,469.001,469.001,0.0101901,1410490800,60.0
2014,9,12,4,0,468.524,468.524,467.0,467.797,9.8283021,1410494400,180.0
2014,9,12,5,0,468.855,469.0,468.796,469.0,13.8382765,1410498000,60.0
2014,9,12,6,0,469.1,470.0,469.1,470.0,3.1529267000000005,1410501600,60.0
2014,9,12,7,0,470.215,471.013,470.215,471.0,23.5886259,1410505200,240.0
2014,9,12,8,0,472.124,472.124,472.032,472.032,0.25,1410508800,60.0
2014,9,12,9,0,472.5,472.693,472.5,472.693,0.51,1410512400,60.0
2014,9,12,10,0,470.856,471.04,470.856,471.04,0.14841120000000002,1410516000,60.0
2014,9,12,11,2,472.276,472.353,472.276,472.353,0.022,1410519720,180.0
2014,9,12,12,0,470.227,470.227,469.822,470.0,1.3741656,1410523200,60.0
2014,9,12,13,0,469.781,469.781,469.781,469.781,0.01,1410526800,120.0
2014,9,12,14,1,470.198,470.2,470.198,470.2,0.0996794,1410530460,180.0
2014,9,12,15,0,470.49,470.491,470.49,470.491,1.06,1410534000,60.0
2014,9,12,16,0,470.17,470.17,469.119,469.119,0.1,1410537600,60.0
2014,9,12,17,0,470.12,470.12,470.112,470.12,0.114,1410541200,120.0
2014,9,12,18,0,467.88,467.88,467.88,467.88,0.01,1410544800,60.0
2014,9,12,19,0,468.0,468.223,467.991,468.223,1.23839415,1410548400,60.0
2014,9,12,20,0,468.0,468.0,467.08,467.08,6.1619355,1410552000,60.0
2014,9,12,21,0,466.886,466.886,466.886,466.886,0.01,1410555600,180.0
2014,9,12,22,0,466.237,466.237,466.236,466.236,3.6596769,1410559200,60.0
2014,9,12,23,0,465.2,465.665,465.2,465.2,0.13,1410562800,60.0
2014,9,13,0,0,466.191,466.191,466.191,466.191,0.05,1410566400,120.0
2014,9,13,1,0,468.443,468.443,468.443,468.443,0.01,1410570000,60.0
2014,9,13,2,0,468.85,468.85,468.85,468.85,0.02,1410573600,60.0
2014,9,13,3,0,468.999,468.999,468.999,468.999,0.01,1410577200,60.0
2014,9,13,4,1,469.332,469.98,469.332,469.98,0.82899999,1410580860,180.0
2014,9,13,5,0,469.128,469.128,469.128,469.128,0.0193201,1410584400,60.0
2014,9,13,6,0,469.778,469.78,469.778,469.78,0.5664060000000001,1410588000,60.0
2014,9,13,7,0,469.899,469.899,469.899,469.899,0.01,1410591600,120.0
2014,9,13,8,0,468.046,468.268,468.046,468.268,0.031,1410595200,300.0
2014,9,13,9,0,469.5,469.953,469.5,469.953,0.7929111999999999,1410598800,60.0
2014,9,13,10,1,469.5,469.997,469.5,469.997,0.660612,1410602460,120.0
2014,9,13,11,1,469.0,469.4,468.271,469.4,0.85075,1410606060,120.0
2014,9,13,12,1,469.898,469.898,469.387,469.387,0.8199995999999999,1410609660,180.0
2014,9,13,13,3,468.0,468.0,467.971,467.971,0.51,1410613380,360.0
2014,9,13,14,0,467.015,467.015,467.015,467.015,0.01,1410616800,240.0
2014,9,13,15,0,471.175,472.365,471.175,472.365,3.2414146,1410620400,60.0
2014,9,13,16,0,469.864,469.864,469.003,469.003,4.3655005,1410624000,60.0
2014,9,13,17,0,471.305,471.305,470.5,470.5,0.386009,1410627600,120.0
2014,9,13,18,0,469.858,470.382,469.858,470.382,7.3020035,1410631200,120.0
2014,9,13,19,0,469.235,469.84,469.0,469.0,2.46166536,1410634800,60.0
2014,9,13,20,0,470.133,471.377,469.521,471.377,5.8620731,1410638400,60.0
2014,9,13,21,0,470.501,470.989,470.501,470.989,0.215,1410642000,60.0
2014,9,13,22,0,472.809,472.949,471.06,471.06,9.1728902,1410645600,60.0
2014,9,13,23,0,473.0,473.0,473.0,473.0,11.88676,1410649200,60.0
2014,9,14,0,0,470.39,470.39,470.072,470.39,0.09705448,1410652800,60.0
2014,9,14,1,0,470.818,470.818,470.101,470.101,0.05,1410656400,120.0
2014,9,14,2,0,471.877,471.877,471.877,471.877,0.01,1410660000,60.0
2014,9,14,3,1,472.99,472.99,472.99,472.99,0.01,1410663660,180.0
2014,9,14,4,0,471.64,471.64,470.0,470.0,11.2518664,1410667200,180.0
2014,9,14,5,0,472.524,472.524,472.524,472.524,0.01,1410670800,60.0
2014,9,14,6,0,472.083,472.083,472.083,472.083,0.021,1410674400,120.0
2014,9,14,7,0,472.9,472.9,469.822,472.894,0.75584215,1410678000,120.0
2014,9,14,8,0,472.1,472.1,472.1,472.1,0.137275,1410681600,60.0
2014,9,14,9,0,472.98,472.98,472.979,472.98,2.431805,1410685200,60.0
2014,9,14,10,0,472.599,472.599,472.599,472.599,0.01,1410688800,60.0
2014,9,14,11,0,470.2,470.2,470.2,470.2,0.01,1410692400,60.0
2014,9,14,12,0,472.9,473.0,472.9,473.0,4.9400032,1410696000,60.0
2014,9,14,13,0,471.201,471.201,471.199,471.199,0.033,1410699600,60.0
2014,9,14,14,0,470.7,470.7,470.7,470.7,0.01,1410703200,360.0
2014,9,14,15,1,471.779,471.779,471.61,471.61,0.07708999999999999,1410706860,360.0
2014,9,14,16,0,471.87,472.5,470.71,472.5,4.03498326,1410710400,60.0
2014,9,14,17,0,471.14,471.14,471.14,471.14,0.01,1410714000,60.0
2014,9,14,18,0,472.0,472.0,472.0,472.0,0.12365,1410717600,120.0
2014,9,14,19,0,470.711,470.711,470.71,470.711,0.5099998,1410721200,60.0
2014,9,14,20,1,470.17,470.17,470.17,470.17,0.789,1410724860,180.0
2014,9,14,21,0,469.003,469.003,468.957,468.957,1.5522136999999998,1410728400,60.0
2014,9,14,22,0,471.499,471.499,471.499,471.499,0.01,1410732000,60.0
2014,9,14,23,0,471.0,471.446,470.01,471.446,8.263272599999999,1410735600,60.0
2014,9,15,0,0,471.001,471.001,470.2,470.2,0.114157,1410739200,120.0
2014,9,15,1,1,471.0,471.0,471.0,471.0,0.0390781,1410742860,120.0
2014,9,15,2,0,469.255,469.255,468.0,468.0,0.72988821,1410746400,60.0
2014,9,15,3,0,470.901,471.0,468.95,468.95,0.33540029,1410750000,180.0
2014,9,15,4,0,469.45,470.082,469.45,470.0,0.2197212,1410753600,120.0
2014,9,15,5,0,466.845,469.529,466.501,466.503,8.301964,1410757200,60.0
2014,9,15,6,0,469.621,469.945,469.62,469.62,0.25725990000000004,1410760800,240.0
2014,9,15,7,0,469.444,469.444,468.121,468.121,0.02,1410764400,60.0
2014,9,15,8,0,469.9980000000001,469.9980000000001,469.9980000000001,469.9980000000001,0.14011700000000002,1410768000,180.0
2014,9,15,9,0,469.68,469.68,469.68,469.68,0.147,1410771600,180.0
2014,9,15,10,0,469.999,469.999,469.999,469.999,0.11,1410775200,60.0
2014,9,15,11,0,469.039,469.039,467.42,467.42,2.1493187,1410778800,60.0
2014,9,15,12,0,469.99,469.99,469.31,469.31,0.282476,1410782400,180.0
2014,9,15,13,1,469.9980000000001,469.9980000000001,469.271,469.271,3.3651108999999995,1410786060,120.0
2014,9,15,14,1,469.569,469.99,469.569,469.99,0.4141912,1410789660,120.0
2014,9,15,15,1,469.722,469.99,469.722,469.99,1.2042959999999998,1410793260,180.0
2014,9,15,16,0,469.999,469.999,469.999,469.999,0.1,1410796800,60.0
2014,9,15,17,3,469.0,469.999,469.0,469.999,0.16870120000000002,1410800580,240.0
2014,9,15,18,0,467.148,467.148,467.148,467.148,0.2230822,1410804000,60.0
2014,9,15,19,0,469.29,469.29,468.0,468.0,4.2624739,1410807600,60.0
2014,9,15,20,2,467.888,467.888,467.888,467.888,0.5785146,1410811320,180.0
2014,9,15,21,0,468.514,468.514,466.616,466.616,0.230814,1410814800,60.0
2014,9,15,22,3,468.999,468.999,468.999,468.999,0.02557,1410818580,240.0
2014,9,15,23,0,468.001,469.895,468.001,469.895,0.14388800000000002,1410822000,60.0
2014,9,16,0,0,469.49300000000005,469.49300000000005,469.49300000000005,469.49300000000005,0.02,1410825600,60.0
2014,9,16,1,1,468.0,468.0,467.99,467.99,0.927,1410829260,120.0
2014,9,16,2,1,467.2,467.2,467.2,467.2,0.03,1410832860,120.0
2014,9,16,3,0,467.984,467.994,465.69,465.69,2.48,1410836400,60.0
2014,9,16,4,0,467.999,467.999,467.999,467.999,0.340681,1410840000,60.0
2014,9,16,5,0,467.99,467.99,465.4,465.4,1.8701604,1410843600,60.0
2014,9,16,6,0,467.099,467.212,467.099,467.212,0.06,1410847200,240.0
2014,9,16,7,0,468.878,468.899,467.0,467.0,0.7992185,1410850800,60.0
2014,9,16,8,0,465.024,465.262,464.865,465.262,0.8581907,1410854400,60.0
2014,9,16,9,0,465.37,465.37,465.34,465.34,0.6546784999999999,1410858000,60.0
2014,9,16,10,0,463.729,463.886,462.583,462.583,0.4587810000000001,1410861600,180.0
2014,9,16,11,0,464.548,465.0,464.408,464.972,0.4522046,1410865200,60.0
2014,9,16,12,2,466.1230000000001,466.1230000000001,466.1230000000001,466.1230000000001,0.01,1410868920,180.0
2014,9,16,13,0,463.856,463.856,463.856,463.856,0.13869089999999998,1410872400,240.0
2014,9,16,14,1,466.361,466.361,466.361,466.361,0.011,1410876060,120.0
2014,9,16,15,0,463.1,465.0,463.1,465.0,0.28760099,1410879600,60.0
2014,9,16,16,0,465.0,465.0,465.0,465.0,1.9266182,1410883200,60.0
2014,9,16,17,0,463.511,464.32,463.511,464.32,1.251215,1410886800,60.0
2014,9,16,18,1,464.4,464.412,464.4,464.41,0.9990352,1410890460,120.0
2014,9,16,19,0,461.3,461.76,460.11,461.3,7.235044,1410894000,60.0
2014,9,16,20,0,460.93,460.93,460.93,460.93,0.01,1410897600,60.0
2014,9,16,21,0,462.605,463.309,462.003,462.003,2.07552298,1410901200,60.0
2014,9,16,22,0,462.999,463.317,460.9,460.901,2.0343812,1410904800,60.0
2014,9,16,23,0,460.41,462.34,460.41,462.34,0.0697169,1410908400,60.0
2014,9,17,0,0,459.865,460.8,458.745,458.745,1.41168929,1410912000,60.0
2014,9,17,1,0,457.429,458.7,456.789,456.789,3.05151975,1410915600,60.0
2014,9,17,2,0,456.182,458.999,456.18,456.182,7.92115231,1410919200,60.0
2014,9,17,3,0,459.0,459.51,459.0,459.51,1.489095,1410922800,60.0
2014,9,17,4,0,458.397,458.397,458.397,458.397,0.011,1410926400,60.0
2014,9,17,5,0,457.899,457.899,457.899,457.899,0.252135,1410930000,60.0
2014,9,17,6,0,456.135,456.135,456.134,456.134,0.15328699999999998,1410933600,60.0
2014,9,17,7,0,453.892,456.0,453.892,455.999,0.5459911,1410937200,60.0
2014,9,17,8,0,453.725,455.0,453.725,455.0,0.62494767,1410940800,60.0
2014,9,17,9,0,455.94,456.88,455.94,456.88,1.6781924,1410944400,180.0
2014,9,17,10,0,458.0,458.0,458.0,458.0,4.52,1410948000,240.0
2014,9,17,11,2,458.58,458.58,458.58,458.58,12.3776,1410951720,240.0
2014,9,17,12,0,458.5,458.5,455.402,458.5,2.39,1410955200,60.0
2014,9,17,13,2,457.77,457.77,457.77,457.77,0.425835,1410958920,300.0
2014,9,17,14,1,456.15,456.63,456.15,456.15,2.0201442,1410962460,120.0
2014,9,17,15,1,457.827,458.162,457.827,458.162,0.987211,1410966060,120.0
2014,9,17,16,0,457.505,457.86,457.505,457.53,0.0742,1410969600,60.0
2014,9,17,17,0,454.622,454.622,454.53,454.53,0.9239926,1410973200,60.0
2014,9,17,18,0,456.377,456.38,456.376,456.38,64.722841,1410976800,60.0
2014,9,17,19,0,455.1,455.1,455.1,455.1,0.134849,1410980400,60.0
2014,9,17,20,0,454.101,454.101,454.101,454.101,0.0737565,1410984000,60.0
2014,9,17,21,0,451.69,451.69,450.0,450.001,40.462998,1410987600,60.0
2014,9,17,22,0,448.9,449.0,447.0,449.0,6.51775872,1410991200,60.0
2014,9,17,23,1,446.708,448.918,446.7,448.811,6.487897599999998,1410994860,120.0
2014,9,18,0,0,448.99,448.99,448.219,448.232,2.7537671,1410998400,60.0
2014,9,18,1,0,446.611,448.0,446.003,448.0,15.3035264,1411002000,60.0
2014,9,18,2,0,443.99,443.99,443.99,443.99,7.6293882,1411005600,60.0
2014,9,18,3,0,437.399,437.5,437.0,437.398,13.789200199999998,1411009200,60.0
2014,9,18,4,0,438.861,440.0,438.0,440.0,7.3694817,1411012800,60.0
2014,9,18,5,0,439.5,439.5,439.5,439.5,0.5112569,1411016400,60.0
2014,9,18,6,0,437.559,437.559,437.559,437.559,1.3819452,1411020000,60.0
2014,9,18,7,0,439.5,439.5,437.199,437.202,10.0783643,1411023600,60.0
2014,9,18,8,0,444.951,446.879,444.951,444.96,6.2949929,1411027200,60.0
2014,9,18,9,0,444.971,446.381,444.971,446.152,2.77713169,1411030800,60.0
2014,9,18,10,0,445.2,445.2,445.2,445.2,0.1984579,1411034400,60.0
2014,9,18,11,0,440.64,440.832,440.5,440.832,1.303459,1411038000,60.0
2014,9,18,12,0,442.209,442.211,442.209,442.21,0.557851,1411041600,60.0
2014,9,18,13,0,442.991,443.339,442.99,442.991,1.4025898,1411045200,60.0
2014,9,18,14,0,443.0,443.0,443.0,443.0,0.6502481999999999,1411048800,120.0
2014,9,18,15,0,442.459,444.0,442.0,444.0,2.6362712000000004,1411052400,60.0
2014,9,18,16,0,444.191,444.191,443.117,444.0,4.73825524,1411056000,60.0
2014,9,18,17,0,444.501,444.601,444.501,444.601,0.9335584,1411059600,60.0
2014,9,18,18,1,445.0,445.0,444.0,445.0,5.7621825,1411063260,120.0
2014,9,18,19,0,442.641,442.759,442.641,442.65,0.6551533,1411066800,60.0
2014,9,18,20,0,439.306,441.975,439.15,439.158,5.99975002,1411070400,60.0
2014,9,18,21,0,434.924,436.869,432.9,434.735,13.98324921,1411074000,60.0
2014,9,18,22,0,430.083,430.329,430.0,430.116,2.50644928,1411077600,60.0
2014,9,18,23,0,428.587,428.587,425.01,426.67800000000005,8.5518184,1411081200,60.0
2014,9,19,0,0,421.85,421.85,420.05,420.05,1.3957993,1411084800,60.0
2014,9,19,1,0,426.512,426.612,426.51,426.612,1.29973864,1411088400,120.0
2014,9,19,2,0,409.0,410.944,409.0,409.834,10.55854451,1411092000,60.0
2014,9,19,3,0,413.999,414.162,413.0,413.0,7.88010093,1411095600,60.0
2014,9,19,4,0,404.03,410.0,403.389,407.833,69.92976305,1411099200,60.0
2014,9,19,5,0,401.562,402.85,401.0,402.85,24.19958358,1411102800,60.0
2014,9,19,6,0,399.412,401.0,397.992,400.665,13.3749982,1411106400,60.0
2014,9,19,7,0,416.722,416.722,416.186,416.325,0.062,1411110000,60.0
2014,9,19,8,0,416.667,417.68,415.852,415.852,2.9335672,1411113600,60.0
2014,9,19,9,0,415.1,415.165,415.1,415.165,0.024971,1411117200,60.0
2014,9,19,10,0,410.16,410.16,410.159,410.16,0.15059539,1411120800,60.0
2014,9,19,11,0,412.252,412.681,412.252,412.681,0.038382,1411124400,60.0
2014,9,19,12,0,413.45,413.499,413.415,413.4980000000001,1.0368,1411128000,60.0
2014,9,19,13,0,419.41,419.41,418.709,418.709,1.350633,1411131600,60.0
2014,9,19,14,0,418.1,419.7,418.1,419.0,0.7964998999999999,1411135200,60.0
2014,9,19,15,0,408.324,408.8,407.12,408.8,4.17061159,1411138800,60.0
2014,9,19,16,0,407.731,407.782,407.001,407.782,1.2739237,1411142400,60.0
2014,9,19,17,0,393.403,394.8,391.106,394.098,8.25429742,1411146000,60.0
2014,9,19,18,0,384.0,385.661,382.55800000000005,384.628,15.75887785,1411149600,60.0
2014,9,19,19,0,389.997,389.997,388.788,389.3,2.11372163,1411153200,60.0
2014,9,19,20,0,371.989,373.848,371.0,371.831,24.65987009,1411156800,60.0
2014,9,19,21,0,379.408,381.517,379.101,381.517,8.76643345,1411160400,60.0
2014,9,19,22,0,380.382,381.935,380.002,381.935,2.18849837,1411164000,60.0
2014,9,19,23,0,388.92800000000005,389.994,388.436,389.664,4.94160074,1411167600,60.0
2014,9,20,0,0,392.9,392.9980000000001,392.0,392.0,2.7081053,1411171200,60.0
2014,9,20,1,0,395.715,396.677,395.71,396.077,0.9134031,1411174800,60.0
2014,9,20,2,0,388.689,388.69,388.5,388.69,8.75095565,1411178400,60.0
2014,9,20,3,0,392.1,392.1,391.932,392.1,0.4547952,1411182000,60.0
2014,9,20,4,0,387.92800000000005,387.99,387.784,387.784,1.6414246,1411185600,60.0
2014,9,20,5,0,387.001,388.503,387.0,388.503,0.5117904999999999,1411189200,60.0
2014,9,20,6,0,384.002,385.631,384.001,385.0,1.10070335,1411192800,60.0
2014,9,20,7,0,386.284,386.284,385.80300000000005,385.80300000000005,0.06592061,1411196400,60.0
2014,9,20,8,0,384.146,384.989,384.146,384.989,0.045,1411200000,60.0
2014,9,20,9,0,382.573,382.583,382.42800000000005,382.583,4.6230466,1411203600,120.0
2014,9,20,10,0,381.237,382.0,380.692,380.692,0.6420003000000001,1411207200,60.0
2014,9,20,11,0,380.0,380.001,380.0,380.0,15.620615300000004,1411210800,60.0
2014,9,20,12,0,396.0,396.999,395.0,396.999,6.55275191,1411214400,60.0
2014,9,20,13,0,404.997,406.0,404.681,404.681,11.9926765,1411218000,60.0
2014,9,20,14,0,402.926,405.0,402.864,402.864,4.4879158,1411221600,60.0
2014,9,20,15,0,405.0,406.983,405.0,406.982,5.165831,1411225200,60.0
2014,9,20,16,0,406.626,407.95,406.388,407.95,1.969812,1411228800,60.0
2014,9,20,17,0,411.034,411.6,410.209,411.458,7.51228391,1411232400,60.0
2014,9,20,18,0,405.412,405.706,405.412,405.706,0.153609,1411236000,60.0
2014,9,20,19,0,405.0,405.0,405.0,405.0,0.2493595,1411239600,60.0
2014,9,20,20,0,407.99,407.999,407.99,407.999,7.2933555,1411243200,60.0
2014,9,20,21,0,407.1,407.286,407.1,407.28,1.166358,1411246800,60.0
2014,9,20,22,0,407.81,409.03,407.81,409.03,0.17610776,1411250400,60.0
2014,9,20,23,0,404.525,404.525,404.497,404.497,0.033,1411254000,60.0
2014,9,21,0,0,404.18300000000005,404.18300000000005,404.0,404.0,0.38751906,1411257600,60.0
2014,9,21,1,0,406.214,406.214,405.2,406.201,2.283077,1411261200,60.0
2014,9,21,2,0,407.843,407.843,406.836,406.836,11.4153365,1411264800,60.0
2014,9,21,3,0,399.051,401.602,399.05,399.15,0.69435543,1411268400,60.0
2014,9,21,4,0,393.845,393.845,391.77,392.98800000000006,5.0444344,1411272000,60.0
2014,9,21,5,0,394.279,394.279,393.0,393.0,0.44459031,1411275600,60.0
2014,9,21,6,0,395.91,397.394,395.91,397.394,3.1339333,1411279200,60.0
2014,9,21,7,0,398.55800000000005,398.55800000000005,395.848,395.853,7.60728983,1411282800,60.0
2014,9,21,8,0,397.423,399.35,397.423,399.35,7.37988513,1411286400,60.0
2014,9,21,9,0,398.458,399.654,398.457,398.46,0.50802329,1411290000,60.0
2014,9,21,10,0,398.847,401.224,398.593,401.215,1.89059612,1411293600,60.0
2014,9,21,11,0,394.982,395.198,392.518,395.198,2.1117926,1411297200,60.0
2014,9,21,12,0,396.72,397.617,395.614,397.617,0.89341895,1411300800,60.0
2014,9,21,13,0,395.6,395.6,395.6,395.6,0.3158,1411304400,60.0
2014,9,21,14,0,383.004,383.999,380.0,382.99,312.9454088,1411308000,60.0
2014,9,21,15,0,379.131,381.088,379.0,380.599,1.13164111,1411311600,60.0
2014,9,21,16,0,380.485,382.353,380.481,380.581,2.0476693,1411315200,60.0
2014,9,21,17,1,383.827,383.828,383.827,383.828,1.231883,1411318860,120.0
2014,9,21,18,0,384.485,384.485,382.878,382.878,1.7122516,1411322400,60.0
2014,9,21,19,0,380.469,382.5,380.467,380.969,1.32856511,1411326000,120.0
2014,9,21,20,0,378.6,378.6,378.0,378.0,6.1946163,1411329600,60.0
2014,9,21,21,0,381.635,382.982,380.631,382.982,2.21541626,1411333200,60.0
2014,9,21,22,0,383.864,384.999,383.864,384.999,0.13350503,1411336800,60.0
2014,9,21,23,0,384.965,384.999,384.965,384.999,0.69906,1411340400,60.0
2014,9,22,0,0,391.01,393.0,391.0,393.0,21.86188174,1411344000,60.0
2014,9,22,1,0,393.0,393.0,393.0,393.0,5.130965,1411347600,60.0
2014,9,22,2,0,387.5,387.501,387.5,387.501,1.7671185,1411351200,60.0
2014,9,22,3,2,387.915,389.0,387.915,389.0,1.0,1411354920,180.0
2014,9,22,4,2,389.185,389.973,389.185,389.256,0.172,1411358520,180.0
2014,9,22,5,0,386.0,386.285,385.321,386.241,0.311828,1411362000,60.0
2014,9,22,6,0,380.686,383.177,380.685,380.88,0.9236792,1411365600,60.0
2014,9,22,7,0,379.731,379.731,378.0,379.105,1.14220048,1411369200,60.0
2014,9,22,8,0,382.631,383.378,382.259,383.378,4.295654,1411372800,180.0
2014,9,22,9,0,384.1,384.1,384.1,384.1,8.26447,1411376400,60.0
2014,9,22,10,0,386.783,387.0,386.721,387.0,0.28897896,1411380000,120.0
2014,9,22,11,0,380.598,381.732,380.031,380.031,4.4952142,1411383600,60.0
2014,9,22,12,0,387.011,387.011,387.011,387.011,0.02,1411387200,120.0
2014,9,22,13,0,387.013,387.013,387.012,387.012,0.6,1411390800,60.0
2014,9,22,14,0,387.2,387.2,387.2,387.2,0.018849,1411394400,60.0
2014,9,22,15,0,393.195,394.0,393.176,393.999,7.38245104,1411398000,60.0
2014,9,22,16,0,394.0,394.818,391.0,391.001,12.4040019,1411401600,60.0
2014,9,22,17,0,389.1880000000001,389.4,389.133,389.133,0.7704201999999999,1411405200,120.0
2014,9,22,18,0,388.557,388.585,388.557,388.585,0.0134,1411408800,60.0
2014,9,22,19,0,390.374,390.999,389.828,390.349,0.1401947,1411412400,60.0
2014,9,22,20,0,385.511,387.899,385.51,387.88,6.167173,1411416000,60.0
2014,9,22,21,0,388.999,388.999,388.0,388.0,0.241686,1411419600,60.0
2014,9,22,22,0,387.541,387.541,387.541,387.541,1.6,1411423200,60.0
2014,9,22,23,0,388.797,388.797,385.017,386.72,1.8116492,1411426800,60.0
2014,9,23,0,0,384.0,384.0,382.997,384.0,1.43646761,1411430400,60.0
2014,9,23,1,0,386.99,387.0,386.99,387.0,2.2796220000000003,1411434000,60.0
2014,9,23,2,0,387.5,388.218,385.431,388.218,7.43385332,1411437600,60.0
2014,9,23,3,0,387.596,388.301,387.596,388.301,0.033131199999999986,1411441200,60.0
2014,9,23,4,0,389.605,389.98,389.6,389.7,0.6683796,1411444800,60.0
2014,9,23,5,0,388.0,388.0,385.287,387.999,1.90288003,1411448400,60.0
2014,9,23,6,0,388.232,388.5,387.293,388.499,4.760412400000001,1411452000,60.0
2014,9,23,7,0,387.92,387.92,387.43,387.43,0.30502605,1411455600,60.0
2014,9,23,8,0,387.265,388.85,386.74,388.84,2.3292353,1411459200,60.0
2014,9,23,9,0,386.942,386.952,386.201,386.201,0.031,1411462800,120.0
2014,9,23,10,0,388.0,388.0,388.0,388.0,0.8587030000000001,1411466400,60.0
2014,9,23,11,1,387.034,387.034,386.789,386.789,0.353527,1411470060,120.0
2014,9,23,12,1,387.778,387.778,387.778,387.778,0.0297534,1411473660,120.0
2014,9,23,13,0,388.935,389.403,388.935,389.402,0.06092,1411477200,60.0
2014,9,23,14,0,389.999,390.0,389.999,390.0,3.37999993,1411480800,120.0
2014,9,23,15,0,391.022,391.3,391.022,391.022,0.758026,1411484400,60.0
2014,9,23,16,0,390.534,390.535,390.532,390.532,2.133,1411488000,60.0
2014,9,23,17,3,391.6230000000001,391.6230000000001,391.6230000000001,391.6230000000001,0.80000042,1411491780,240.0
2014,9,23,18,0,385.266,385.267,384.258,384.258,18.0731353,1411495200,60.0
2014,9,23,19,0,384.74300000000005,386.283,384.742,386.283,0.5359576,1411498800,60.0
2014,9,23,20,0,386.0,386.0,385.7,385.7,0.2285703,1411502400,60.0
2014,9,23,21,0,386.701,387.999,386.701,387.999,0.578,1411506000,60.0
2014,9,23,22,1,388.736,388.736,388.021,388.021,0.05,1411509660,120.0
2014,9,23,23,0,386.412,388.797,386.412,386.423,8.497975300000002,1411513200,60.0
2014,9,24,0,0,388.788,390.22,388.788,390.22,0.6568203,1411516800,60.0
2014,9,24,1,0,387.804,389.997,387.80300000000005,389.997,0.4434093,1411520400,60.0
2014,9,24,2,0,387.936,387.941,387.936,387.936,0.969697,1411524000,60.0
2014,9,24,3,0,403.73,406.3,401.737,403.849,49.03953911,1411527600,60.0
2014,9,24,4,0,431.9,434.659,431.9,433.973,34.6025144,1411531200,60.0
2014,9,24,5,0,425.014,426.885,425.01,426.885,9.8613513,1411534800,60.0
2014,9,24,6,0,436.6,439.5,436.6,439.0,44.14354760000001,1411538400,60.0
2014,9,24,7,0,427.0,428.615,426.902,426.902,5.25705942,1411542000,60.0
2014,9,24,8,0,423.556,423.556,416.86,418.2,102.1268903,1411545600,60.0
2014,9,24,9,0,425.505,425.505,425.0,425.0,3.6666371,1411549200,60.0
2014,9,24,10,0,424.696,424.696,423.44,423.44,1.10367363,1411552800,60.0
2014,9,24,11,0,429.647,429.647,428.61800000000005,428.61800000000005,0.6369627,1411556400,60.0
2014,9,24,12,1,426.333,427.901,426.0,426.0,0.50357344,1411560060,120.0
2014,9,24,13,0,421.011,421.7,420.908,421.7,0.84077641,1411563600,60.0
2014,9,24,14,0,421.242,422.0,420.87,420.87,0.06,1411567200,60.0
2014,9,24,15,1,420.92,420.92,420.919,420.919,0.5,1411570860,120.0
2014,9,24,16,0,420.638,420.638,420.632,420.632,0.03,1411574400,60.0
2014,9,24,17,0,412.296,412.296,411.001,411.001,0.2705748,1411578000,60.0
2014,9,24,18,0,412.997,413.0,412.995,413.0,84.63117324,1411581600,60.0
2014,9,24,19,0,412.0,412.0,411.224,411.224,2.11904592,1411585200,60.0
2014,9,24,20,0,413.2,413.939,412.999,412.999,6.3337262,1411588800,60.0
2014,9,24,21,0,416.857,417.653,416.856,417.653,2.14347511,1411592400,60.0
2014,9,24,22,0,416.133,417.89,415.6,417.889,1.7355106,1411596000,120.0
2014,9,24,23,0,423.0,423.0,423.0,423.0,0.651468,1411599600,60.0
2014,9,25,0,0,421.779,422.0,420.915,420.915,0.66495601,1411603200,60.0
2014,9,25,1,0,419.534,420.333,419.534,420.333,5.10897997,1411606800,60.0
2014,9,25,2,0,419.89,419.89,419.89,419.89,1.5516207,1411610400,60.0
2014,9,25,3,0,421.828,421.828,421.291,421.291,1.0475405999999998,1411614000,60.0
2014,9,25,4,0,416.16,416.1880000000001,416.0,416.1880000000001,3.15844535,1411617600,60.0
2014,9,25,5,0,418.479,418.479,417.085,417.085,0.5667137,1411621200,60.0
2014,9,25,6,0,416.6,416.6,416.6,416.6,0.1,1411624800,60.0
2014,9,25,7,0,408.111,409.995,407.0,408.11,31.29089671,1411628400,60.0
2014,9,25,8,0,412.0,412.801,412.0,412.801,0.05104,1411632000,60.0
2014,9,25,9,0,410.55300000000005,410.55300000000005,409.6,410.13,0.5100002,1411635600,60.0
2014,9,25,10,0,411.479,411.479,411.479,411.479,1.9154,1411639200,60.0
2014,9,25,11,0,405.75,405.75,403.2,403.991,8.2074997,1411642800,60.0
2014,9,25,12,0,403.05,403.66,403.0,403.66,0.6729430000000001,1411646400,60.0
2014,9,25,13,0,406.299,406.927,404.061,404.061,2.656,1411650000,120.0
2014,9,25,14,0,406.3,406.311,406.3,406.311,8.1176387,1411653600,60.0
2014,9,25,15,0,407.5,407.99,407.5,407.98800000000006,1.07129347,1411657200,60.0
2014,9,25,16,0,399.898,399.899,399.129,399.129,3.6735496,1411660800,60.0
2014,9,25,17,0,399.289,399.289,399.289,399.289,1.0644102,1411664400,60.0
2014,9,25,18,0,401.55800000000005,401.559,401.55800000000005,401.559,0.06224630000000001,1411668000,60.0
2014,9,25,19,0,401.631,401.631,400.0,400.0,2.4073038,1411671600,120.0
2014,9,25,20,0,400.389,400.502,400.389,400.502,0.291891,1411675200,60.0
2014,9,25,21,3,400.713,400.713,400.713,400.713,0.02,1411678980,240.0
2014,9,25,22,0,399.9980000000001,400.0,399.9980000000001,400.0,0.1575186,1411682400,120.0
2014,9,25,23,0,399.021,401.0,399.021,401.0,3.5873568,1411686000,60.0
2014,9,26,0,0,402.932,402.932,402.932,402.932,0.01,1411689600,60.0
2014,9,26,1,0,403.026,403.45,403.026,403.45,0.0799882,1411693200,60.0
2014,9,26,2,1,402.7,404.501,402.125,404.501,1.3942645,1411696860,120.0
2014,9,26,3,0,401.018,404.388,401.018,401.042,0.2995761,1411700400,60.0
2014,9,26,4,0,402.355,403.265,402.355,403.265,0.16132258,1411704000,60.0
2014,9,26,5,0,403.34,403.34,403.0,403.0,0.06405409999999999,1411707600,60.0
2014,9,26,6,1,400.66,400.99,399.36300000000006,400.01,0.24905998,1411711260,120.0
2014,9,26,7,0,401.686,403.491,401.235,403.491,0.22390942,1411714800,60.0
2014,9,26,8,0,402.101,402.101,402.002,402.002,0.02,1411718400,120.0
2014,9,26,9,0,401.907,404.126,401.907,404.126,7.56466731,1411722000,60.0
2014,9,26,10,0,405.0,406.354,405.0,406.354,2.7270155,1411725600,60.0
2014,9,26,11,0,406.89,407.208,406.69,407.001,1.43524872,1411729200,60.0
2014,9,26,12,0,405.916,405.916,405.916,405.916,0.28405,1411732800,180.0
2014,9,26,13,0,406.111,406.111,406.111,406.111,0.01,1411736400,180.0
2014,9,26,14,0,406.0,408.758,406.0,408.599,16.278884299999998,1411740000,60.0
2014,9,26,15,0,406.0,406.0,406.0,406.0,0.046,1411743600,120.0
2014,9,26,16,0,401.559,402.048,401.559,401.9,1.4904081,1411747200,60.0
2014,9,26,17,0,395.5,395.5,393.13,393.13,39.971141,1411750800,60.0
2014,9,26,18,0,395.0,397.182,395.0,397.181,0.857,1411754400,60.0
2014,9,26,19,0,395.921,395.921,395.921,395.921,0.24229,1411758000,60.0
2014,9,26,20,0,391.1,393.997,390.15,392.302,64.5433645,1411761600,60.0
2014,9,26,21,0,390.34,390.91,390.34,390.91,4.886161799999999,1411765200,60.0
2014,9,26,22,1,392.0,392.0,392.0,392.0,0.197126,1411768860,180.0
2014,9,26,23,0,393.495,393.495,393.114,393.489,1.3288,1411772400,60.0
2014,9,27,0,0,391.894,392.0,391.894,391.894,3.5183693,1411776000,60.0
2014,9,27,1,0,393.821,393.821,393.821,393.821,0.54176641,1411779600,60.0
2014,9,27,2,0,394.893,394.99300000000005,394.693,394.992,0.2197842,1411783200,60.0
2014,9,27,3,0,395.501,395.501,395.5,395.5,1.00455752,1411786800,60.0
2014,9,27,4,0,395.9980000000001,396.0,395.9980000000001,396.0,0.194088,1411790400,60.0
2014,9,27,5,0,393.999,394.5,393.57,394.5,2.6721771,1411794000,60.0
2014,9,27,6,0,395.027,395.029,395.026,395.029,2.809997,1411797600,120.0
2014,9,27,7,2,396.0,396.0,396.0,396.0,3.1651,1411801320,240.0
2014,9,27,8,4,395.135,395.9,395.135,395.9,0.0720019,1411805040,300.0
2014,9,27,9,0,393.98800000000006,393.98800000000006,393.588,393.588,0.05000001,1411808400,60.0
2014,9,27,10,0,392.267,392.28,392.267,392.267,0.021,1411812000,180.0
2014,9,27,11,0,393.537,393.537,393.537,393.537,0.068,1411815600,60.0
2014,9,27,12,0,394.893,394.893,394.893,394.893,29.9049489,1411819200,60.0
2014,9,27,13,0,394.706,395.999,394.706,395.999,0.1067888,1411822800,60.0
2014,9,27,14,0,396.129,397.299,396.129,396.129,1.1399915,1411826400,120.0
2014,9,27,15,0,396.292,396.292,396.292,396.292,0.01097,1411830000,120.0
2014,9,27,16,0,397.999,398.0,397.999,398.0,0.1988,1411833600,60.0
2014,9,27,17,0,395.889,395.889,395.889,395.889,0.490053,1411837200,60.0
2014,9,27,18,0,396.454,396.869,396.246,396.869,0.18670043,1411840800,60.0
2014,9,27,19,0,396.582,396.869,396.5,396.869,0.05488775,1411844400,60.0
2014,9,27,20,0,394.57,394.57,394.57,394.57,7.34,1411848000,120.0
2014,9,27,21,0,395.91,395.91,395.88,395.88,1.9687771,1411851600,60.0
2014,9,27,22,0,396.0,396.0,395.01,395.01,0.366293,1411855200,120.0
2014,9,27,23,0,396.0,396.0,396.0,396.0,0.6053689999999999,1411858800,60.0
2014,9,28,0,1,395.5,395.5,394.699,394.699,0.192,1411862460,120.0
2014,9,28,1,0,389.001,389.719,389.001,389.001,1.034844,1411866000,60.0
2014,9,28,2,0,391.0,391.2,390.99,391.2,3.6311873,1411869600,60.0
2014,9,28,3,0,390.03,390.03,389.0,389.81,6.64216649,1411873200,60.0
2014,9,28,4,0,391.138,391.138,390.943,390.943,0.2600264,1411876800,60.0
2014,9,28,5,0,389.839,389.839,389.839,389.839,0.40107,1411880400,60.0
2014,9,28,6,0,388.992,388.992,388.992,388.992,0.09,1411884000,180.0
2014,9,28,7,0,390.755,390.755,390.755,390.755,0.013,1411887600,180.0
2014,9,28,8,1,391.86800000000005,391.8730000000001,391.86800000000005,391.8730000000001,0.127,1411891260,120.0
2014,9,28,9,0,391.377,391.377,390.651,390.651,1.25100073,1411894800,120.0
2014,9,28,10,0,394.0,394.0,394.0,394.0,2.0979797,1411898400,60.0
2014,9,28,11,0,392.61,392.61,392.61,392.61,0.013,1411902000,60.0
2014,9,28,12,0,391.096,391.096,391.096,391.096,3.408026,1411905600,180.0
2014,9,28,13,1,391.097,391.097,391.096,391.096,2.70255,1411909260,120.0
2014,9,28,14,1,390.657,391.68,390.657,391.68,0.0799,1411912860,300.0
2014,9,28,15,0,391.499,391.499,391.499,391.499,0.5106,1411916400,180.0
2014,9,28,16,0,389.149,390.901,389.149,390.901,0.7408865,1411920000,60.0
2014,9,28,17,1,389.752,389.752,389.245,389.245,0.04999997,1411923660,180.0
2014,9,28,18,0,390.185,390.185,390.185,390.185,1.01,1411927200,180.0
2014,9,28,19,0,386.11,387.0,386.11,387.0,2.7500038,1411930800,60.0
2014,9,28,20,0,388.5,388.5,388.5,388.5,0.29740500000000003,1411934400,60.0
2014,9,28,21,0,386.753,388.184,385.0,388.184,4.0819867,1411938000,60.0
2014,9,28,22,3,386.615,386.995,386.615,386.995,0.023,1411941780,240.0
2014,9,28,23,0,384.733,385.0,384.1,385.0,4.445698,1411945200,60.0
2014,9,29,0,0,384.0,384.666,384.0,384.0,0.27,1411948800,60.0
2014,9,29,1,0,380.911,381.999,380.749,380.749,0.086,1411952400,120.0
2014,9,29,2,0,378.861,379.5,378.861,379.5,3.841593,1411956000,60.0
2014,9,29,3,0,373.78,375.0,373.1,375.0,4.66324229,1411959600,60.0
2014,9,29,4,0,373.877,374.374,373.545,373.545,2.9384639,1411963200,60.0
2014,9,29,5,0,375.51,375.51,375.51,375.51,0.157315,1411966800,60.0
2014,9,29,6,1,374.232,374.615,374.041,374.615,0.38,1411970460,120.0
2014,9,29,7,0,369.924,371.702,368.384,369.8,14.43057576,1411974000,60.0
2014,9,29,8,0,370.596,371.8,370.596,371.8,2.8670832,1411977600,60.0
2014,9,29,9,0,369.25,371.486,369.18300000000005,371.46,1.2872578,1411981200,60.0
2014,9,29,10,0,368.435,368.84,368.435,368.84,0.8747415000000001,1411984800,60.0
2014,9,29,11,0,371.785,373.997,370.14,373.667,0.8242198000000001,1411988400,60.0
2014,9,29,12,0,375.241,375.241,375.241,375.241,0.0100017,1411992000,120.0
2014,9,29,13,0,371.0,372.643,371.0,371.0,0.2344438,1411995600,60.0
2014,9,29,14,1,372.996,372.996,372.996,372.996,0.011,1411999260,180.0
2014,9,29,15,0,370.484,370.484,370.484,370.484,0.01,1412002800,60.0
2014,9,29,16,0,363.591,363.591,362.3,362.31,10.17938054,1412006400,60.0
2014,9,29,17,0,364.817,365.4,364.722,364.722,0.2312944,1412010000,60.0
2014,9,29,18,0,367.156,367.156,366.59,366.707,0.20439296,1412013600,60.0
2014,9,29,19,0,369.6,369.6,369.534,369.534,0.1350201,1412017200,60.0
2014,9,29,20,0,370.0,371.936,370.0,371.936,1.85000361,1412020800,60.0
2014,9,29,21,0,368.333,368.333,368.156,368.156,0.0330201,1412024400,60.0
2014,9,29,22,0,374.001,376.287,374.001,374.001,11.9499964,1412028000,60.0
2014,9,29,23,0,377.0,378.0,377.0,377.007,11.69907455,1412031600,60.0
2014,9,30,0,0,373.61,373.611,373.61,373.611,0.11611789999999997,1412035200,60.0
2014,9,30,1,1,375.9,375.996,373.801,373.801,8.33682,1412038860,120.0
2014,9,30,2,0,380.628,380.628,380.628,380.628,0.019,1412042400,60.0
2014,9,30,3,0,375.889,375.889,375.631,375.889,0.3679372,1412046000,60.0
2014,9,30,4,0,371.901,371.901,371.9,371.9,0.02002,1412049600,60.0
2014,9,30,5,0,372.519,372.774,372.519,372.774,3.2022691,1412053200,60.0
2014,9,30,6,0,371.859,372.0,371.62,371.62,2.28,1412056800,60.0
2014,9,30,7,0,372.105,372.105,372.012,372.012,0.0200202,1412060400,240.0
2014,9,30,8,0,366.98,366.98,365.512,366.98,1.47822208,1412064000,60.0
2014,9,30,9,0,368.816,368.93,368.816,368.93,4.110486,1412067600,60.0
2014,9,30,10,3,371.451,372.0,371.0,372.0,0.6386076,1412071380,240.0
2014,9,30,11,0,368.625,369.0,368.625,369.0,2.098325,1412074800,120.0
2014,9,30,12,0,369.314,369.314,367.692,367.692,10.0000004,1412078400,60.0
2014,9,30,13,0,370.84,370.84,370.15,370.15,2.26000352,1412082000,60.0
2014,9,30,14,0,370.05,370.05,370.05,370.05,0.6908016,1412085600,60.0
2014,9,30,15,0,371.971,372.5,371.95,371.95,0.48420221,1412089200,120.0
2014,9,30,16,0,370.907,370.907,370.907,370.907,0.1,1412092800,60.0
2014,9,30,17,0,372.009,372.009,371.0,371.0,0.5137339,1412096400,60.0
2014,9,30,18,0,372.15,372.15,371.16,372.09,2.53748444,1412100000,60.0
2014,9,30,19,0,372.571,372.607,372.571,372.607,0.315539,1412103600,60.0
2014,9,30,20,0,373.836,374.056,373.836,374.0,29.2744264,1412107200,60.0
2014,9,30,21,0,375.358,375.794,375.358,375.794,2.339309,1412110800,60.0
2014,9,30,22,1,374.602,374.602,374.53,374.53,5.6162955000000006,1412114460,120.0
2014,9,30,23,1,373.201,374.0,373.2,374.0,0.1227336,1412118060,120.0
2014,10,1,0,0,375.995,376.0,375.995,376.0,17.7415994,1412121600,60.0
2014,10,1,1,0,382.3130000000001,383.7,380.161,382.31,30.26523476,1412125200,60.0
2014,10,1,2,0,379.608,379.608,379.608,379.608,0.01,1412128800,60.0
2014,10,1,3,0,378.612,379.0,378.0,379.0,0.4810255,1412132400,60.0
2014,10,1,4,0,378.999,379.07,378.9980000000001,379.07,3.82282548,1412136000,60.0
2014,10,1,5,0,385.84,387.0,385.84,386.61300000000006,0.252998,1412139600,60.0
2014,10,1,6,0,382.0,382.96,380.81,380.999,14.11467148,1412143200,60.0
2014,10,1,7,0,381.107,382.499,381.107,381.959,0.2573949,1412146800,120.0
2014,10,1,8,1,383.76,383.999,383.355,383.999,4.8145263,1412150460,120.0
2014,10,1,9,0,380.292,382.837,380.292,382.4,0.32677540000000005,1412154000,60.0
2014,10,1,10,0,380.491,381.05,380.3,380.3,0.08504015,1412157600,60.0
2014,10,1,11,0,380.04,380.04,380.04,380.04,0.3553,1412161200,120.0
2014,10,1,12,0,382.733,383.156,382.733,383.156,1.0,1412164800,60.0
2014,10,1,13,0,382.531,382.531,381.735,381.735,0.10262859,1412168400,60.0
2014,10,1,14,0,384.5,384.5,384.399,384.5,12.425304,1412172000,60.0
2014,10,1,15,0,384.0,384.0,384.0,384.0,0.961,1412175600,60.0
2014,10,1,16,0,379.0,380.5,379.0,380.5,8.1104702,1412179200,180.0
2014,10,1,17,0,379.151,379.151,379.151,379.151,0.6866,1412182800,60.0
2014,10,1,18,0,377.737,377.737,377.7,377.7,1.44,1412186400,60.0
2014,10,1,19,2,378.0,379.0,378.0,379.0,0.8343424,1412190120,180.0
2014,10,1,20,0,379.292,379.292,379.292,379.292,0.01,1412193600,60.0
2014,10,1,21,0,376.0,377.262,376.0,377.262,5.3345007,1412197200,60.0
2014,10,1,22,0,374.947,376.1,374.28,374.28,3.87956117,1412200800,60.0
2014,10,1,23,0,375.0,375.0,373.98,375.0,9.937606,1412204400,60.0
2014,10,2,0,0,377.977,378.477,377.977,377.985,0.7020000000000001,1412208000,60.0
2014,10,2,1,0,375.73,375.73,374.049,375.587,1.4016333,1412211600,60.0
2014,10,2,2,0,375.0,375.0,374.452,374.65,1.1614866,1412215200,60.0
2014,10,2,3,0,375.191,375.191,374.4,374.4,0.2300002,1412218800,120.0
2014,10,2,4,0,373.777,373.777,373.0,373.0,11.91359994,1412222400,60.0
2014,10,2,5,0,374.0,374.9980000000001,372.156,374.98,17.5600024,1412226000,60.0
2014,10,2,6,0,373.767,373.80300000000005,373.18,373.80300000000005,2.0528,1412229600,60.0
2014,10,2,7,0,374.3130000000001,375.0,374.21,375.0,3.14972,1412233200,60.0
2014,10,2,8,2,374.699,374.699,373.851,373.851,0.3429233,1412236920,240.0
2014,10,2,9,0,374.699,374.699,374.699,374.699,0.033,1412240400,120.0
2014,10,2,10,0,374.994,374.994,374.994,374.994,2.578516,1412244000,60.0
2014,10,2,11,1,375.527,375.527,375.265,375.265,0.24114,1412247660,240.0
2014,10,2,12,0,375.162,375.162,375.001,375.162,0.930331,1412251200,120.0
2014,10,2,13,4,374.93,375.0,374.93,375.0,1.5578838,1412255040,300.0
2014,10,2,14,0,376.507,376.767,376.507,376.767,0.0229,1412258400,60.0
2014,10,2,15,0,377.721,377.997,377.721,377.997,0.305,1412262000,60.0
2014,10,2,16,0,375.0,375.0,375.0,375.0,0.9543,1412265600,60.0
2014,10,2,17,0,373.302,373.379,372.0,372.461,11.3111187,1412269200,60.0
2014,10,2,18,0,372.23,372.788,372.23,372.788,0.6091911999999999,1412272800,60.0
2014,10,2,19,0,372.202,372.5,372.2,372.3,5.6038643,1412276400,60.0
2014,10,2,20,0,373.999,373.999,373.999,373.999,0.1,1412280000,60.0
2014,10,2,21,0,374.0,374.0,374.0,374.0,3.400447,1412283600,60.0
2014,10,2,22,0,373.013,373.013,372.57,372.57,5.7,1412287200,60.0
2014,10,2,23,0,369.2,370.49300000000005,369.0,370.008,3.6153243,1412290800,60.0
2014,10,3,0,0,369.0,369.4,368.185,369.4,0.2607004,1412294400,60.0
2014,10,3,1,0,367.01,368.0,367.0,367.0,13.3008404,1412298000,60.0
2014,10,3,2,0,367.36300000000006,367.36300000000006,366.766,367.36300000000006,0.3484434,1412301600,60.0
2014,10,3,3,0,365.489,365.5,365.489,365.5,0.1320203,1412305200,60.0
2014,10,3,4,0,367.655,368.146,367.103,367.103,0.8744605999999999,1412308800,60.0
2014,10,3,5,0,368.5,368.5,368.5,368.5,0.11,1412312400,60.0
2014,10,3,6,0,367.412,367.412,367.412,367.412,0.03,1412316000,60.0
2014,10,3,7,0,367.109,368.102,367.109,368.102,0.071,1412319600,60.0
2014,10,3,8,0,365.419,366.15,364.083,364.083,0.1289468,1412323200,120.0
2014,10,3,9,0,367.0,367.0,367.0,367.0,0.951919,1412326800,60.0
2014,10,3,10,1,366.49300000000005,366.726,366.35,366.35,0.18600000000000005,1412330460,120.0
2014,10,3,11,0,366.5,366.5,366.5,366.5,0.0200646,1412334000,60.0
2014,10,3,12,0,367.626,367.89,367.626,367.89,0.2783,1412337600,120.0
2014,10,3,13,0,367.385,368.0,367.385,368.0,0.487549,1412341200,300.0
2014,10,3,14,0,367.661,368.0,367.661,368.0,0.5217456,1412344800,60.0
2014,10,3,15,0,368.206,368.3,368.206,368.3,0.30385559999999995,1412348400,120.0
2014,10,3,16,0,367.999,367.999,367.999,367.999,11.8224,1412352000,60.0
2014,10,3,17,1,368.3,368.3,368.3,368.3,0.0997757,1412355660,120.0
2014,10,3,18,0,367.917,367.917,367.917,367.917,0.1416,1412359200,60.0
2014,10,3,19,0,367.336,367.336,367.336,367.336,0.3674516,1412362800,60.0
2014,10,3,20,0,367.89,367.89,367.336,367.5,30.4434385,1412366400,60.0
2014,10,3,21,0,365.0,365.465,365.0,365.0,5.9588096,1412370000,60.0
2014,10,3,22,0,358.5619999999999,359.0,358.335,359.0,7.332413199999999,1412373600,60.0
2014,10,3,23,0,358.87,358.88699999999994,358.7,358.88699999999994,3.4117537,1412377200,60.0
2014,10,4,0,0,359.9980000000001,360.0,359.715,360.0,8.3999,1412380800,60.0
2014,10,4,1,0,361.0,361.5,360.071,360.071,35.85440327,1412384400,60.0
2014,10,4,2,0,351.0,355.997,351.0,352.6790000000001,62.84193787,1412388000,60.0
2014,10,4,3,0,349.89,349.89,349.0,349.334,12.8577431,1412391600,60.0
2014,10,4,4,0,350.0,350.0,349.646,350.0,0.22428,1412395200,60.0
2014,10,4,5,0,348.0,348.5,346.611,348.5,17.6815721,1412398800,60.0
2014,10,4,6,0,343.01,344.06699999999995,343.01,343.5,3.95,1412402400,60.0
2014,10,4,7,0,341.309,341.9890000000001,341.309,341.98800000000006,0.1535,1412406000,60.0
2014,10,4,8,0,345.0,345.9790000000001,344.173,345.9790000000001,8.693237400000001,1412409600,60.0
2014,10,4,9,0,342.577,343.36800000000005,342.576,342.576,0.991204,1412413200,60.0
2014,10,4,10,0,345.69,345.69,345.427,345.427,4.88327,1412416800,120.0
2014,10,4,11,0,343.237,343.237,343.07,343.07,1.6954122,1412420400,60.0
2014,10,4,12,0,349.0,349.0,349.0,349.0,0.0215413,1412424000,60.0
2014,10,4,13,0,351.81,351.81,351.81,351.81,0.0215823,1412427600,60.0
2014,10,4,14,0,349.546,349.546,349.546,349.546,0.0219202,1412431200,60.0
2014,10,4,15,0,349.1880000000001,349.292,349.1880000000001,349.1880000000001,4.405851,1412434800,60.0
2014,10,4,16,1,345.996,345.996,344.5,344.5,10.8571969,1412438460,120.0
2014,10,4,17,0,347.2340000000001,348.41,347.232,348.41,4.8598596,1412442000,60.0
2014,10,4,18,0,342.4,342.4,342.172,342.2030000000001,0.0429783,1412445600,60.0
2014,10,4,19,0,343.996,343.9980000000001,342.208,342.208,3.847265,1412449200,60.0
2014,10,4,20,0,340.9,341.079,340.6690000000001,341.079,0.69386822,1412452800,60.0
2014,10,4,21,0,335.4,337.862,335.0,337.862,4.37069985,1412456400,60.0
2014,10,4,22,0,332.2,332.6,331.41,332.6,1.86219633,1412460000,60.0
2014,10,4,23,0,329.237,329.524,327.695,329.524,3.7532544,1412463600,60.0
2014,10,5,0,0,329.902,330.01,329.902,329.9380000000001,0.077547,1412467200,60.0
2014,10,5,1,0,327.001,327.001,325.0,326.806,59.3774777,1412470800,60.0
2014,10,5,2,0,325.333,326.143,324.601,324.682,28.47229104,1412474400,60.0
2014,10,5,3,0,318.4290000000001,320.0,318.001,319.0,2.1527063,1412478000,60.0
2014,10,5,4,0,321.001,321.881,321.0,321.881,21.631,1412481600,60.0
2014,10,5,5,0,315.49,315.83,314.97,314.97,138.541364,1412485200,60.0
2014,10,5,6,0,315.172,315.815,315.138,315.815,11.53789515,1412488800,60.0
2014,10,5,7,0,313.999,314.5,313.36,314.5,5.1703299000000005,1412492400,60.0
2014,10,5,8,0,319.855,321.26,319.737,319.737,11.1674685,1412496000,60.0
2014,10,5,9,1,316.632,316.632,316.527,316.527,0.0249661,1412499660,120.0
2014,10,5,10,2,319.142,319.91,319.142,319.908,0.8414735999999999,1412503320,180.0
2014,10,5,11,0,319.5,320.0,319.5,320.0,12.494477,1412506800,60.0
2014,10,5,12,0,329.88,330.098,329.88,330.0,15.51602076,1412510400,60.0
2014,10,5,13,0,330.82199999999995,332.511,330.82,330.82,6.43703013,1412514000,60.0
2014,10,5,14,0,329.69199999999995,329.69199999999995,329.69199999999995,329.69199999999995,0.0222,1412517600,60.0
2014,10,5,15,0,325.289,325.6670000000001,325.195,325.6,12.0056052,1412521200,60.0
2014,10,5,16,0,320.759,320.759,319.802,319.802,17.15852711,1412524800,60.0
2014,10,5,17,0,312.0,312.0,307.0,308.0,128.64444501,1412528400,60.0
2014,10,5,18,0,309.0,309.0,308.6690000000001,308.6690000000001,4.8600073,1412532000,60.0
2014,10,5,19,0,303.0,305.987,303.0,304.0,15.29376768,1412535600,60.0
2014,10,5,20,0,301.201,301.501,297.0,299.071,205.83194676,1412539200,60.0
2014,10,5,21,0,305.555,307.877,303.966,305.902,40.31463324,1412542800,60.0
2014,10,5,22,0,302.98,302.98,302.746,302.98,3.1456249,1412546400,60.0
2014,10,5,23,0,308.761,310.159,308.761,310.018,4.9032695,1412550000,60.0
2014,10,6,0,0,303.202,304.0,302.133,304.0,7.80221744,1412553600,60.0
2014,10,6,1,0,290.456,292.99,289.803,291.894,31.6362104,1412557200,60.0
2014,10,6,2,0,287.045,289.341,287.035,289.341,39.4308893,1412560800,60.0
2014,10,6,3,0,296.05,297.088,296.0,297.088,4.90483984,1412564400,60.0
2014,10,6,4,0,310.0,311.0,306.0,309.0,103.71126381,1412568000,60.0
2014,10,6,5,0,311.1690000000001,314.0,310.071,313.056,48.26739649,1412571600,60.0
2014,10,6,6,0,304.895,305.0,304.686,305.0,3.8940004,1412575200,60.0
2014,10,6,7,0,296.791,297.4790000000001,296.475,296.475,0.4157004,1412578800,60.0
2014,10,6,8,0,308.205,309.98,307.95,309.98,4.5387019,1412582400,60.0
2014,10,6,9,0,316.6670000000001,317.0,316.6670000000001,317.0,1.6399099999999998,1412586000,60.0
2014,10,6,10,0,308.203,308.8,307.3,308.8,13.827864800000002,1412589600,60.0
2014,10,6,11,0,301.33,303.68,301.324,303.68,15.955420000000002,1412593200,60.0
2014,10,6,12,0,302.9170000000001,302.9170000000001,302.224,302.9170000000001,2.2414339,1412596800,120.0
2014,10,6,13,0,306.329,308.01,306.25,308.01,1.168782,1412600400,60.0
2014,10,6,14,0,305.596,305.742,305.596,305.742,0.08,1412604000,60.0
2014,10,6,15,0,305.556,305.556,305.21,305.21,1.584661,1412607600,60.0
2014,10,6,16,0,310.0,310.5,310.0,310.5,1.1825808999999998,1412611200,60.0
2014,10,6,17,0,323.164,323.164,321.402,321.402,6.4354553,1412614800,60.0
2014,10,6,18,0,322.101,324.98,322.06,322.968,16.7136201,1412618400,60.0
2014,10,6,19,0,328.9,328.9,328.423,328.725,3.127103,1412622000,60.0
2014,10,6,20,0,324.01,324.433,323.3,323.3,2.413797,1412625600,60.0
2014,10,6,21,0,324.362,324.785,324.362,324.362,8.158921000000001,1412629200,60.0
2014,10,6,22,0,325.947,327.719,325.9,327.183,6.05999966,1412632800,60.0
2014,10,6,23,0,327.193,327.598,327.193,327.598,1.46981,1412636400,60.0
2014,10,7,0,0,333.797,338.9,333.66,336.595,248.29733244,1412640000,60.0
2014,10,7,1,0,335.9,336.0,335.501,336.0,8.4413375,1412643600,60.0
2014,10,7,2,0,339.2340000000001,340.439,339.2340000000001,339.2340000000001,13.7126124,1412647200,60.0
2014,10,7,3,0,330.666,332.9980000000001,329.94,329.94,166.76387904,1412650800,60.0
2014,10,7,4,0,326.515,326.515,326.416,326.416,0.05,1412654400,60.0
2014,10,7,5,0,328.543,328.543,328.543,328.543,0.011,1412658000,60.0
2014,10,7,6,0,329.785,329.785,329.785,329.785,2.207,1412661600,60.0
2014,10,7,7,0,334.996,335.372,333.99300000000005,333.99300000000005,2.9051447,1412665200,60.0
2014,10,7,8,0,327.508,327.713,327.038,327.713,7.787541,1412668800,60.0
2014,10,7,9,0,325.219,325.95,324.941,324.941,2.22804937,1412672400,60.0
2014,10,7,10,0,327.4840000000001,327.4840000000001,327.451,327.451,9.24649,1412676000,60.0
2014,10,7,11,0,329.0,329.537,329.0,329.537,1.369528,1412679600,60.0
2014,10,7,12,0,334.205,334.205,333.668,333.668,0.033,1412683200,60.0
2014,10,7,13,0,335.445,335.5,335.056,335.5,29.537,1412686800,180.0
2014,10,7,14,0,336.0,336.731,336.0,336.0,5.11826,1412690400,60.0
2014,10,7,15,0,337.0,337.5,337.0,337.5,12.011034,1412694000,60.0
2014,10,7,16,0,326.1,327.065,325.0,325.0,19.6304143,1412697600,60.0
2014,10,7,17,0,323.207,323.511,323.207,323.511,1.39839401,1412701200,60.0
2014,10,7,18,0,325.0,325.152,324.645,324.645,0.6964536,1412704800,60.0
2014,10,7,19,0,321.279,321.499,320.961,321.498,3.48892733,1412708400,60.0
2014,10,7,20,0,316.192,317.958,315.4,315.5,24.0733896,1412712000,60.0
2014,10,7,21,0,320.003,320.13,319.96,319.962,24.93488,1412715600,60.0
2014,10,7,22,0,325.0,325.001,324.5,324.5,15.5574201,1412719200,60.0
2014,10,7,23,0,325.845,327.8,325.845,327.798,27.6410575,1412722800,60.0
2014,10,8,0,0,326.0,326.0,325.091,325.091,0.50940938,1412726400,60.0
2014,10,8,1,0,324.9790000000001,324.98,323.793,324.9,3.03,1412730000,60.0
2014,10,8,2,0,323.002,324.093,323.002,324.093,0.8566502,1412733600,60.0
2014,10,8,3,0,326.2,327.01,326.2,327.01,1.2503144,1412737200,60.0
2014,10,8,4,0,327.0,327.0,327.0,327.0,4.27121,1412740800,60.0
2014,10,8,5,0,324.3040000000001,324.3040000000001,323.822,324.3040000000001,2.5183142000000003,1412744400,60.0
2014,10,8,6,0,325.474,326.23,325.068,325.068,9.81906,1412748000,60.0
2014,10,8,7,0,324.545,324.545,324.545,324.545,0.03,1412751600,60.0
2014,10,8,8,0,324.872,325.307,324.872,325.307,0.1546661,1412755200,60.0
2014,10,8,9,0,331.0,331.0,330.0,330.999,7.260727,1412758800,60.0
2014,10,8,10,0,324.388,324.795,324.388,324.795,13.99909,1412762400,60.0
2014,10,8,11,0,325.504,325.99,325.504,325.99,0.50399986,1412766000,180.0
2014,10,8,12,0,325.297,325.336,324.0,325.336,2.9127400000000003,1412769600,60.0
2014,10,8,13,0,324.75,324.75,324.75,324.75,0.05,1412773200,60.0
2014,10,8,14,0,325.881,326.37,325.881,326.37,0.388778,1412776800,60.0
2014,10,8,15,0,326.0,326.0,326.0,326.0,0.306012,1412780400,60.0
2014,10,8,16,0,326.5,326.5,326.5,326.5,5.94571,1412784000,60.0
2014,10,8,17,0,329.499,329.899,328.7340000000001,328.7340000000001,0.16100799999999998,1412787600,60.0
2014,10,8,18,0,334.667,334.667,333.0,333.0,0.588,1412791200,60.0
2014,10,8,19,0,335.5130000000001,335.98800000000006,335.5130000000001,335.987,6.6959003,1412794800,60.0
2014,10,8,20,0,337.07199999999995,337.66,337.026,337.66,2.62600856,1412798400,60.0
2014,10,8,21,0,335.2940000000001,335.999,335.23,335.345,7.21382093,1412802000,60.0
2014,10,8,22,0,335.499,335.5,335.499,335.5,0.6420762,1412805600,60.0
2014,10,8,23,0,333.03,334.2,333.0,333.8130000000001,1.20358875,1412809200,60.0
2014,10,9,0,0,340.0,340.952,340.0,340.95,13.3714853,1412812800,60.0
2014,10,9,1,0,342.0,342.0,341.94699999999995,341.98800000000006,13.23398412,1412816400,60.0
2014,10,9,2,0,340.166,340.3,340.099,340.3,1.537,1412820000,60.0
2014,10,9,3,0,338.36800000000005,338.36800000000005,337.981,338.36800000000005,10.5300038,1412823600,60.0
2014,10,9,4,0,343.0,343.0,342.245,342.583,1.0370319,1412827200,60.0
2014,10,9,5,0,343.5,343.5,342.7,342.7,5.944624,1412830800,60.0
2014,10,9,6,0,344.666,347.0,344.401,347.0,49.07795529999999,1412834400,60.0
2014,10,9,7,0,349.0,349.3,349.0,349.189,1.40224679,1412838000,60.0
2014,10,9,8,0,345.99300000000005,345.99300000000005,345.99300000000005,345.99300000000005,0.011,1412841600,60.0
2014,10,9,9,0,352.001,352.001,351.0,352.001,31.5594037,1412845200,60.0
2014,10,9,10,0,349.9480000000001,351.0,349.9480000000001,350.351,6.0461378,1412848800,60.0
2014,10,9,11,0,352.13,352.4,352.13,352.4,0.173347,1412852400,60.0
2014,10,9,12,0,350.926,352.0,350.686,350.686,0.5241891,1412856000,120.0
2014,10,9,13,0,349.6430000000001,350.333,349.6430000000001,350.333,0.9999994,1412859600,60.0
2014,10,9,14,0,346.0,346.0,345.059,346.0,9.816181,1412863200,60.0
2014,10,9,15,0,345.55,347.283,343.801,347.283,15.0696815,1412866800,180.0
2014,10,9,16,0,355.001,357.135,354.034,356.75,66.96065975,1412870400,60.0
2014,10,9,17,0,352.1980000000001,352.25,351.61,352.25,0.05300003,1412874000,60.0
2014,10,9,18,0,362.499,363.83,362.0,363.83,112.06797725,1412877600,60.0
2014,10,9,19,0,363.866,364.881,363.6,364.2,48.6114465,1412881200,60.0
2014,10,9,20,0,360.296,360.686,359.973,359.973,1.04608891,1412884800,60.0
2014,10,9,21,0,367.5,368.0,367.3130000000001,367.3130000000001,1.508735,1412888400,60.0
2014,10,9,22,0,369.654,370.36800000000005,368.5,369.18,4.26999977,1412892000,60.0
2014,10,9,23,0,363.999,364.0,363.999,364.0,0.897,1412895600,60.0
2014,10,10,0,0,377.948,379.0,377.0,378.0,22.18324407,1412899200,60.0
2014,10,10,1,0,377.1880000000001,378.0,376.96,378.0,2.7282555,1412902800,60.0
2014,10,10,2,0,374.776,374.776,374.776,374.776,0.0100174,1412906400,60.0
2014,10,10,3,0,368.0,369.0,368.0,368.495,4.61258828,1412910000,60.0
2014,10,10,4,0,371.865,371.865,370.861,370.861,36.2037955,1412913600,60.0
2014,10,10,5,0,368.0,368.003,368.0,368.002,0.11329066,1412917200,60.0
2014,10,10,6,0,362.99,363.0,362.98800000000006,363.0,36.9094571,1412920800,60.0
2014,10,10,7,0,352.344,352.344,352.236,352.344,1.852713,1412924400,60.0
2014,10,10,8,0,355.555,356.5,355.55300000000005,355.55300000000005,6.1942171,1412928000,60.0
2014,10,10,9,0,360.904,360.904,360.36,360.36,1.01100024,1412931600,60.0
2014,10,10,10,0,361.387,362.217,361.387,362.217,0.041082199999999985,1412935200,60.0
2014,10,10,11,0,360.0,360.36300000000006,360.0,360.36300000000006,7.1128300000000015,1412938800,60.0
2014,10,10,12,0,363.908,364.247,363.908,364.247,6.4081725999999986,1412942400,60.0
2014,10,10,13,0,364.055,364.055,362.713,362.713,5.0309218,1412946000,120.0
2014,10,10,14,0,361.101,361.101,361.009,361.009,15.08929,1412949600,60.0
2014,10,10,15,0,368.501,369.973,368.5,369.973,8.9202195,1412953200,60.0
2014,10,10,16,0,366.705,367.17,366.705,367.17,0.42085596,1412956800,60.0
2014,10,10,17,0,362.115,362.24,360.0,361.646,14.084899300000002,1412960400,60.0
2014,10,10,18,0,363.171,363.171,362.12,362.444,7.765194099999999,1412964000,60.0
2014,10,10,19,0,353.0,353.0,352.301,353.0,3.888536100000001,1412967600,60.0
2014,10,10,20,0,358.44,358.44,357.999,358.44,0.94033067,1412971200,60.0
2014,10,10,21,0,360.672,361.001,359.506,359.506,51.3535192,1412974800,60.0
2014,10,10,22,0,356.17800000000005,357.0,355.552,355.552,1.9278,1412978400,60.0
2014,10,10,23,0,354.031,354.194,352.0,352.17800000000005,12.8855172,1412982000,60.0
2014,10,11,0,0,347.903,348.0,347.903,347.903,34.4181554,1412985600,60.0
2014,10,11,1,0,348.168,348.168,347.0,347.521,5.40262744,1412989200,60.0
2014,10,11,2,0,353.0,353.0,353.0,353.0,0.382738,1412992800,60.0
2014,10,11,3,0,350.131,351.246,350.0,351.246,1.76472773,1412996400,60.0
2014,10,11,4,1,350.602,350.999,350.403,350.867,1.4442572,1413000060,120.0
2014,10,11,5,0,351.399,352.0,350.467,351.999,21.75854036,1413003600,60.0
2014,10,11,6,0,351.475,351.475,350.78,350.78,1.0774556999999998,1413007200,60.0
2014,10,11,7,0,353.907,353.908,353.907,353.908,0.1583246,1413010800,120.0
2014,10,11,8,0,353.725,353.728,353.725,353.728,0.3,1413014400,180.0
2014,10,11,9,0,353.581,355.4,353.581,354.52,4.72080171,1413018000,60.0
2014,10,11,10,0,354.039,354.039,354.039,354.039,1.5970573,1413021600,120.0
2014,10,11,11,0,361.942,362.899,361.942,362.899,1.2692255,1413025200,60.0
2014,10,11,12,0,357.5,358.331,357.496,358.219,21.9339104,1413028800,60.0
2014,10,11,13,0,356.0030000000001,356.0030000000001,356.0030000000001,356.0030000000001,0.04028068,1413032400,180.0
2014,10,11,14,0,358.43,358.8930000000001,358.43,358.8930000000001,1.49415045,1413036000,60.0
2014,10,11,15,0,358.806,360.0,358.29,360.0,1.0167716,1413039600,60.0
2014,10,11,16,1,358.0,358.0,358.0,358.0,0.154,1413043260,300.0
2014,10,11,17,0,357.09,357.45,357.09,357.45,2.004102,1413046800,60.0
2014,10,11,18,0,352.1,352.99,352.1,352.99,0.1356099,1413050400,60.0
2014,10,11,19,0,350.191,351.141,350.0,350.0,38.61087302,1413054000,60.0
2014,10,11,20,0,349.0,349.0,348.34,348.34,1.66623,1413057600,60.0
2014,10,11,21,0,349.457,349.771,348.69,348.69,3.4788543,1413061200,60.0
2014,10,11,22,0,351.879,351.879,350.427,350.427,1.3777106,1413064800,60.0
2014,10,11,23,0,349.333,349.333,349.333,349.333,0.01,1413068400,60.0
2014,10,12,0,0,346.718,346.719,346.718,346.719,0.43,1413072000,60.0
2014,10,12,1,0,348.7,348.9,348.7,348.7,0.35351831,1413075600,60.0
2014,10,12,2,0,352.392,352.392,352.0,352.0,0.9844966,1413079200,60.0
2014,10,12,3,0,351.999,351.999,351.999,351.999,0.26,1413082800,60.0
2014,10,12,4,0,352.0,352.001,352.0,352.001,0.0999589,1413086400,60.0
2014,10,12,5,0,358.6,358.996,356.6,356.968,24.2229702,1413090000,60.0
2014,10,12,6,0,356.6980000000001,357.5,356.30300000000005,356.30300000000005,0.065559,1413093600,60.0
2014,10,12,7,0,356.0,356.0,356.0,356.0,3.15702,1413097200,60.0
2014,10,12,8,0,354.283,354.456,354.283,354.456,0.6432846,1413100800,60.0
2014,10,12,9,0,355.0,355.0,354.49,355.0,5.1650106,1413104400,60.0
2014,10,12,10,0,355.396,355.396,355.29,355.29,1.8756404,1413108000,60.0
2014,10,12,11,2,354.7,354.7,354.7,354.7,0.302,1413111720,180.0
2014,10,12,12,0,352.001,352.001,352.001,352.001,2.104779,1413115200,60.0
2014,10,12,13,0,351.884,351.884,351.884,351.884,0.178543,1413118800,120.0
2014,10,12,14,0,354.898,354.9,354.898,354.9,0.441,1413122400,60.0
2014,10,12,15,0,354.67800000000005,355.5,354.67800000000005,355.5,23.89898,1413126000,60.0
2014,10,12,16,0,354.772,355.0,354.772,355.0,0.40000001,1413129600,60.0
2014,10,12,17,3,354.02,354.02,354.02,354.02,0.0527,1413133380,300.0
2014,10,12,18,0,350.91,351.962,350.55800000000005,351.962,1.2366027,1413136800,60.0
2014,10,12,19,0,351.1,351.336,351.1,351.336,0.294,1413140400,60.0
2014,10,12,20,0,352.639,352.756,352.639,352.756,0.1,1413144000,60.0
2014,10,12,21,0,351.3780000000001,351.482,351.3780000000001,351.482,0.05364612,1413147600,60.0
2014,10,12,22,0,353.011,353.011,353.011,353.011,0.17403829999999998,1413151200,60.0
2014,10,12,23,2,353.142,353.2,353.142,353.2,7.74,1413154920,240.0
2014,10,13,0,0,358.052,359.0,358.01199999999994,358.1330000000001,0.71920904,1413158400,60.0
2014,10,13,1,0,358.997,359.897,358.1,359.897,5.40714,1413162000,60.0
2014,10,13,2,0,359.6230000000001,360.0,357.801,358.9190000000001,9.796346,1413165600,60.0
2014,10,13,3,0,358.485,359.532,358.462,359.532,0.10096032,1413169200,60.0
2014,10,13,4,0,367.11,367.7,367.11,367.499,15.9272708,1413172800,60.0
2014,10,13,5,0,371.882,373.0,371.561,372.9980000000001,20.66016565,1413176400,60.0
2014,10,13,6,0,367.066,368.0,365.514,368.0,10.69742446,1413180000,60.0
2014,10,13,7,0,374.14,375.0,374.0,374.999,36.00400235,1413183600,60.0
2014,10,13,8,0,373.237,373.237,372.727,372.727,0.5830731,1413187200,60.0
2014,10,13,9,0,375.426,377.024,375.006,376.804,3.08845093,1413190800,60.0
2014,10,13,10,2,370.055,371.292,368.23,370.864,0.6940000000000001,1413194520,240.0
2014,10,13,11,0,369.515,371.503,369.515,369.774,1.84399995,1413198000,60.0
2014,10,13,12,0,370.489,371.212,368.996,371.212,0.81649665,1413201600,60.0
2014,10,13,13,0,368.269,368.269,367.435,367.435,2.17071489,1413205200,60.0
2014,10,13,14,0,363.861,364.952,363.861,364.952,2.69726972,1413208800,60.0
2014,10,13,15,0,365.12,366.646,365.12,366.64,1.63881252,1413212400,60.0
2014,10,13,16,0,367.1,367.1,365.102,366.5,7.9740135,1413216000,60.0
2014,10,13,17,0,369.999,370.99,369.999,370.99,63.28151778,1413219600,60.0
2014,10,13,18,0,372.38,372.709,372.38,372.709,1.29548494,1413223200,60.0
2014,10,13,19,0,372.138,373.254,371.1,371.2,0.364734,1413226800,60.0
2014,10,13,20,0,372.5,372.5,372.5,372.5,0.08025,1413230400,60.0
2014,10,13,21,0,377.5,377.5,376.11800000000005,376.11800000000005,0.48108778,1413234000,60.0
2014,10,13,22,0,372.976,372.976,372.505,372.505,2.21000072,1413237600,60.0
2014,10,13,23,0,376.044,379.424,376.044,379.0,151.96123145,1413241200,60.0
2014,10,14,0,0,374.902,375.0,372.422,374.602,10.21932498,1413244800,60.0
2014,10,14,1,0,370.0,371.0,370.0,370.0,0.733544,1413248400,60.0
2014,10,14,2,0,372.611,372.906,372.214,372.906,0.4349727,1413252000,60.0
2014,10,14,3,0,376.328,376.59,375.897,376.59,0.82294464,1413255600,60.0
2014,10,14,4,0,376.0,376.997,376.0,376.997,0.17,1413259200,60.0
2014,10,14,5,0,377.001,377.91,377.0,377.91,1.54955399,1413262800,60.0
2014,10,14,6,0,382.93300000000005,384.8,382.692,384.8,18.4692727,1413266400,60.0
2014,10,14,7,0,386.187,387.489,386.13,387.452,9.39048895,1413270000,60.0
2014,10,14,8,0,386.0,387.0,386.0,386.0,0.123,1413273600,60.0
2014,10,14,9,0,385.026,385.179,385.026,385.179,0.04099407,1413277200,60.0
2014,10,14,10,0,389.445,389.445,388.27,389.0,10.610145,1413280800,60.0
2014,10,14,11,0,389.0,389.0,389.0,389.0,1.25762159,1413284400,60.0
2014,10,14,12,1,388.356,388.744,388.356,388.744,0.245123,1413288060,120.0
2014,10,14,13,0,390.176,390.176,390.176,390.176,0.011,1413291600,60.0
2014,10,14,14,0,393.735,393.95,392.315,393.888,4.2659964000000015,1413295200,60.0
2014,10,14,15,0,403.9,405.616,403.9,405.616,25.5504837,1413298800,60.0
2014,10,14,16,0,399.0,399.788,396.611,396.621,6.48661738,1413302400,60.0
2014,10,14,17,0,397.0,397.5,397.0,397.5,0.769984,1413306000,60.0
2014,10,14,18,0,395.401,396.582,395.316,396.582,31.69797461,1413309600,60.0
2014,10,14,19,0,398.0,399.0,398.0,399.0,3.8030074,1413313200,60.0
2014,10,14,20,0,393.001,393.001,393.0,393.0,49.8173155,1413316800,60.0
2014,10,14,21,0,397.6,399.48,397.449,398.496,49.71770706,1413320400,60.0
2014,10,14,22,0,391.923,393.5,391.17800000000005,393.5,0.3703361,1413324000,60.0
2014,10,14,23,0,392.443,392.444,392.443,392.443,1.37533199,1413327600,120.0
2014,10,15,0,0,390.463,390.513,390.33,390.513,14.41987473,1413331200,60.0
2014,10,15,1,0,393.0,393.8,393.0,393.8,1.0970882,1413334800,60.0
2014,10,15,2,0,395.324,395.325,395.324,395.325,0.2162,1413338400,60.0
2014,10,15,3,0,403.194,403.195,403.0,403.107,13.8554624,1413342000,60.0
2014,10,15,4,0,401.109,402.0,401.109,402.0,1.9209996,1413345600,60.0
2014,10,15,5,0,402.962,402.962,402.125,402.125,0.0397964,1413349200,60.0
2014,10,15,6,0,398.4,398.4,397.99,398.3,4.0337667,1413352800,60.0
2014,10,15,7,0,399.0,399.1,399.0,399.1,0.1017098,1413356400,60.0
2014,10,15,8,0,395.012,396.0,394.65,394.65,1.66716055,1413360000,60.0
2014,10,15,9,0,397.12,397.394,397.0,397.12,8.752935,1413363600,60.0
2014,10,15,10,0,394.929,395.98800000000006,393.476,393.476,1.64700017,1413367200,120.0
2014,10,15,11,0,393.1,393.1,393.1,393.1,0.676895,1413370800,60.0
2014,10,15,12,0,390.999,390.999,390.001,390.001,0.3998063,1413374400,60.0
2014,10,15,13,0,394.665,394.999,394.665,394.999,2.720607,1413378000,60.0
2014,10,15,14,0,393.51,395.262,393.51,395.262,5.065,1413381600,60.0
2014,10,15,15,0,393.314,393.314,392.661,392.775,0.2648466,1413385200,60.0
2014,10,15,16,0,394.999,395.0,394.999,394.999,0.923421,1413388800,60.0
2014,10,15,17,0,389.706,389.706,389.5,389.706,10.449644,1413392400,60.0
2014,10,15,18,0,386.8,386.8,386.0,386.0,4.0370629000000005,1413396000,60.0
2014,10,15,19,0,383.456,384.796,381.103,382.041,12.618376,1413399600,60.0
2014,10,15,20,0,383.194,383.195,383.194,383.195,3.401117,1413403200,60.0
2014,10,15,21,0,387.99300000000005,387.99300000000005,387.99,387.99300000000005,15.215706,1413406800,60.0
2014,10,15,22,0,391.479,391.49,391.0,391.49,5.25504808,1413410400,60.0
2014,10,15,23,0,388.0,388.0,387.973,387.99,0.5875393,1413414000,60.0
2014,10,16,0,0,386.864,387.98,385.652,387.98,2.814305,1413417600,60.0
2014,10,16,1,0,384.0,384.3,382.305,382.305,52.0630918,1413421200,60.0
2014,10,16,2,0,384.701,385.0,384.701,384.991,17.85376,1413424800,60.0
2014,10,16,3,0,387.486,387.486,386.414,386.414,0.3456783,1413428400,60.0
2014,10,16,4,0,387.11300000000006,387.483,385.19,385.19,1.4947,1413432000,60.0
2014,10,16,5,0,384.727,384.727,384.54,384.71,0.3498,1413435600,60.0
2014,10,16,6,0,387.1,388.0,386.967,388.0,6.06702132,1413439200,60.0
2014,10,16,7,0,386.0,387.544,386.0,387.544,0.29600000000000004,1413442800,60.0
2014,10,16,8,0,387.0,387.16,387.0,387.16,0.486908,1413446400,60.0
2014,10,16,9,1,387.077,387.096,387.077,387.096,0.125251,1413450060,120.0
2014,10,16,10,0,390.21,390.21,390.21,390.21,0.111,1413453600,60.0
2014,10,16,11,0,389.836,391.0,389.836,391.0,2.9175005,1413457200,120.0
2014,10,16,12,0,389.48,390.8,389.48,390.8,0.234252,1413460800,60.0
2014,10,16,13,0,389.11,390.0,388.0,389.11,6.89331251,1413464400,60.0
2014,10,16,14,0,386.5,386.5,386.5,386.5,1.5,1413468000,60.0
2014,10,16,15,0,385.213,385.213,385.213,385.213,0.011,1413471600,60.0
2014,10,16,16,0,387.503,387.593,387.503,387.589,0.14965,1413475200,60.0
2014,10,16,17,1,388.0,388.0,388.0,388.0,0.04,1413478860,120.0
2014,10,16,18,0,389.0,390.281,389.0,390.281,5.7319137000000016,1413482400,60.0
2014,10,16,19,0,390.5,390.5,389.8,389.8,0.10107398,1413486000,60.0
2014,10,16,20,0,388.99,388.999,388.99,388.99,0.933667,1413489600,60.0
2014,10,16,21,0,381.99,382.007,381.99,382.007,3.0698,1413493200,60.0
2014,10,16,22,0,381.68300000000005,382.39,381.68300000000005,382.099,1.0053743,1413496800,120.0
2014,10,16,23,0,374.089,374.99,373.22,374.295,1.99721542,1413500400,60.0
2014,10,17,0,0,375.163,375.163,374.132,375.163,3.3146193,1413504000,60.0
2014,10,17,1,0,375.0,375.0,375.0,375.0,0.0772,1413507600,60.0
2014,10,17,2,0,374.888,374.888,374.233,374.233,0.02,1413511200,60.0
2014,10,17,3,0,371.261,372.0,370.2,371.526,12.7440616,1413514800,60.0
2014,10,17,4,0,364.939,364.94,363.15,364.94,4.4343398,1413518400,60.0
2014,10,17,5,0,364.404,365.0,364.11800000000005,365.0,14.596124,1413522000,60.0
2014,10,17,6,0,373.904,373.904,373.904,373.904,0.01,1413525600,60.0
2014,10,17,7,0,372.1,372.939,372.1,372.1,0.17906129999999998,1413529200,60.0
2014,10,17,8,0,375.064,375.064,374.98800000000006,375.064,0.64497464,1413532800,120.0
2014,10,17,9,0,376.677,376.85,375.347,375.347,1.91441793,1413536400,60.0
2014,10,17,10,1,373.767,374.5,373.767,374.5,0.021671400000000004,1413540060,120.0
2014,10,17,11,2,375.817,375.817,375.817,375.817,0.404,1413543720,180.0
2014,10,17,12,0,376.662,376.662,375.999,375.999,0.8590026,1413547200,300.0
2014,10,17,13,0,371.222,371.222,371.221,371.222,3.403146,1413550800,60.0
2014,10,17,14,1,370.56,370.56,370.305,370.305,0.46,1413554460,180.0
2014,10,17,15,0,375.2,375.2,374.661,374.84,0.21,1413558000,60.0
2014,10,17,16,0,374.81,374.81,374.81,374.81,0.05,1413561600,60.0
2014,10,17,17,0,376.97,376.99,376.393,376.393,3.6955406,1413565200,60.0
2014,10,17,18,1,373.0,373.0,373.0,373.0,1.28,1413568860,120.0
2014,10,17,19,0,372.668,372.668,372.668,372.668,3.2860468000000003,1413572400,60.0
2014,10,17,20,0,371.05800000000005,371.8,371.05800000000005,371.8,1.126693,1413576000,60.0
2014,10,17,21,0,370.948,370.948,370.948,370.948,0.31700004,1413579600,60.0
2014,10,17,22,0,372.77,372.77,372.3130000000001,372.3130000000001,0.134,1413583200,60.0
2014,10,17,23,0,374.085,375.0,374.085,374.085,8.31669,1413586800,60.0
2014,10,18,0,0,370.0,371.80800000000005,370.0,371.80800000000005,0.1633513,1413590400,60.0
2014,10,18,1,0,372.6,372.6,371.0,372.482,15.1299895,1413594000,60.0
2014,10,18,2,0,375.227,376.1,374.043,374.043,30.85009818,1413597600,60.0
2014,10,18,3,0,376.7,376.7,376.7,376.7,0.4544062,1413601200,60.0
2014,10,18,4,0,377.667,377.667,377.0,377.667,0.07067118,1413604800,60.0
2014,10,18,5,1,376.126,376.261,376.126,376.261,0.24327868,1413608460,180.0
2014,10,18,6,0,377.65,377.65,377.601,377.601,0.7532800000000001,1413612000,60.0
2014,10,18,7,0,380.58,381.0,380.049,380.99,13.7709198,1413615600,60.0
2014,10,18,8,0,379.254,379.4,379.0,379.4,12.20341,1413619200,60.0
2014,10,18,9,1,378.718,378.718,378.3,378.3,2.220638,1413622860,120.0
2014,10,18,10,1,377.167,377.167,377.167,377.167,0.011,1413626460,180.0
2014,10,18,11,2,375.305,376.32,375.305,376.32,1.756,1413630120,180.0
2014,10,18,12,0,374.005,374.005,374.005,374.005,0.047,1413633600,60.0
2014,10,18,13,1,376.832,376.832,376.79,376.79,0.122193,1413637260,120.0
2014,10,18,14,0,376.937,377.0,376.937,377.0,0.8855120000000001,1413640800,300.0
2014,10,18,15,4,375.92,375.975,375.92,375.975,0.022,1413644640,300.0
2014,10,18,16,0,376.56,376.56,376.0,376.0,0.557408,1413648000,60.0
2014,10,18,17,0,375.072,375.072,375.072,375.072,0.135,1413651600,120.0
2014,10,18,18,0,376.106,377.0,375.0,377.0,0.2081895,1413655200,60.0
2014,10,18,19,0,379.233,379.694,379.0,379.694,0.11,1413658800,60.0
2014,10,18,20,0,380.317,380.317,380.317,380.317,1.5,1413662400,120.0
2014,10,18,21,1,379.42,379.42,379.42,379.42,0.011,1413666060,120.0
2014,10,18,22,0,383.385,384.177,383.232,384.177,0.80141954,1413669600,60.0
2014,10,18,23,0,383.0,383.0,382.922,383.0,33.6150456,1413673200,60.0
2014,10,19,0,0,386.0,387.958,385.554,386.407,19.859818,1413676800,60.0
2014,10,19,1,0,384.472,385.416,383.829,383.831,0.786071,1413680400,60.0
2014,10,19,2,0,386.997,387.0,386.51,386.51,28.2154,1413684000,60.0
2014,10,19,3,0,385.184,385.501,385.137,385.501,6.72262902,1413687600,60.0
2014,10,19,4,0,385.422,386.0,385.422,386.0,0.411,1413691200,60.0
2014,10,19,5,0,386.036,386.036,385.002,385.002,3.229,1413694800,60.0
2014,10,19,6,0,386.01,386.9980000000001,386.01,386.9980000000001,0.33817790000000003,1413698400,60.0
2014,10,19,7,1,385.4,385.4,385.1,385.1,0.37,1413702060,120.0
2014,10,19,8,0,385.92800000000005,385.92800000000005,385.77,385.77,0.021,1413705600,120.0
2014,10,19,9,0,385.133,385.133,385.132,385.132,1.1502952,1413709200,60.0
2014,10,19,10,0,384.229,384.229,383.78,383.78,0.1,1413712800,60.0
2014,10,19,11,0,383.177,383.654,382.153,383.654,1.412,1413716400,60.0
2014,10,19,12,1,384.199,384.34,384.199,384.34,0.9867,1413720060,120.0
2014,10,19,13,0,386.18,386.18,386.18,386.18,0.01,1413723600,60.0
2014,10,19,14,0,385.5,385.5,385.5,385.5,0.07484880000000001,1413727200,120.0
2014,10,19,15,0,384.907,384.907,384.907,384.907,0.16105482,1413730800,120.0
2014,10,19,16,0,386.9,387.572,386.9,387.572,1.45736237,1413734400,60.0
2014,10,19,17,1,384.87,384.87,384.0,384.5,7.3215092,1413738060,120.0
2014,10,19,18,0,385.0,385.0,383.654,383.654,0.192061,1413741600,240.0
2014,10,19,19,0,380.86300000000006,380.86300000000006,380.61,380.862,11.347616,1413745200,60.0
2014,10,19,20,0,382.9,383.0,382.0,383.0,1.11948,1413748800,60.0
2014,10,19,21,0,379.99300000000005,381.0,379.99300000000005,381.0,0.344057,1413752400,60.0
2014,10,19,22,0,381.032,381.032,381.032,381.032,0.274142,1413756000,60.0
2014,10,19,23,0,383.144,383.144,383.016,383.016,0.158106,1413759600,60.0
2014,10,20,0,0,384.259,384.5,384.0,384.0,0.16199995,1413763200,60.0
2014,10,20,1,1,383.923,384.949,383.923,383.923,0.311,1413766860,120.0
2014,10,20,2,0,381.80300000000005,381.80300000000005,381.80300000000005,381.80300000000005,1.0,1413770400,120.0
2014,10,20,3,0,383.931,384.4380000000001,383.931,384.4380000000001,0.1414,1413774000,60.0
2014,10,20,4,1,383.2,383.2,383.1,383.1,0.878418,1413777660,180.0
2014,10,20,5,0,383.13,384.499,383.13,384.499,0.15604407,1413781200,60.0
2014,10,20,6,0,384.59,384.59,384.59,384.59,0.1,1413784800,120.0
2014,10,20,7,0,382.49,382.49,381.611,382.3,0.3791198,1413788400,120.0
2014,10,20,8,0,385.687,385.6880000000001,385.687,385.687,15.671,1413792000,60.0
2014,10,20,9,0,384.781,384.782,382.5,382.5,0.2861083,1413795600,60.0
2014,10,20,10,1,383.124,383.124,383.124,383.124,0.01,1413799260,240.0
2014,10,20,11,0,380.811,381.15,380.056,380.056,0.5102999,1413802800,60.0
2014,10,20,12,0,380.0,380.0,379.2,379.2,21.5649445,1413806400,60.0
2014,10,20,13,0,377.008,378.89,377.003,378.89,11.4012745,1413810000,60.0
2014,10,20,14,0,373.3,374.999,373.0,374.6,10.011681800000002,1413813600,60.0
2014,10,20,15,0,375.29,375.29,375.29,375.29,2.827675,1413817200,60.0
2014,10,20,16,0,377.198,377.198,377.198,377.198,0.291231,1413820800,120.0
2014,10,20,17,0,376.765,376.765,376.637,376.637,4.7359007,1413824400,60.0
2014,10,20,18,0,375.639,377.954,375.639,376.633,5.67645612,1413828000,60.0
2014,10,20,19,0,378.193,378.667,378.193,378.667,0.166855,1413831600,60.0
2014,10,20,20,0,378.306,378.637,378.306,378.306,0.3346,1413835200,60.0
2014,10,20,21,0,377.351,378.47,377.351,378.469,2.2907883,1413838800,60.0
2014,10,20,22,0,378.55,378.646,375.0,377.133,47.2364712,1413842400,60.0
2014,10,20,23,0,380.987,380.987,380.11300000000006,380.987,6.7976515,1413846000,60.0
2014,10,21,0,0,379.501,379.809,379.5,379.5,2.60707287,1413849600,60.0
2014,10,21,1,0,381.22,381.333,381.0,381.0,1.2615988,1413853200,60.0
2014,10,21,2,0,382.0,382.0,382.0,382.0,1.04005,1413856800,60.0
2014,10,21,3,0,378.335,378.335,378.335,378.335,2.815232,1413860400,120.0
2014,10,21,4,0,377.211,377.211,376.903,377.211,2.0924284,1413864000,60.0
2014,10,21,5,0,376.0,376.0,375.199,375.199,2.63705496,1413867600,60.0
2014,10,21,6,0,377.299,377.8,376.5,377.8,4.84549395,1413871200,180.0
2014,10,21,7,0,379.709,379.864,379.709,379.86300000000006,3.328582,1413874800,60.0
2014,10,21,8,0,377.5,377.5,377.5,377.5,0.6172810000000001,1413878400,60.0
2014,10,21,9,0,376.855,377.58,375.539,375.539,2.53799971,1413882000,60.0
2014,10,21,10,0,375.67,377.071,375.67,377.069,0.35909419,1413885600,180.0
2014,10,21,11,1,377.068,377.068,377.068,377.068,0.251,1413889260,240.0
2014,10,21,12,0,376.003,376.003,376.003,376.003,0.0953719,1413892800,60.0
2014,10,21,13,0,376.997,377.139,376.997,377.139,3.2234252,1413896400,60.0
2014,10,21,14,2,377.01,377.01,377.01,377.01,0.2032,1413900120,180.0
2014,10,21,15,0,376.353,376.996,376.353,376.996,2.39336044,1413903600,60.0
2014,10,21,16,0,375.7,375.7,375.7,375.7,0.414,1413907200,60.0
2014,10,21,17,0,376.99,377.0630000000001,376.99,377.0630000000001,0.8067529999999999,1413910800,60.0
2014,10,21,18,0,377.6,377.6,377.551,377.551,0.3921274,1413914400,60.0
2014,10,21,19,0,380.142,382.125,380.142,382.125,59.9391671,1413918000,60.0
2014,10,21,20,0,380.049,380.499,380.049,380.499,0.03029999,1413921600,60.0
2014,10,21,21,0,380.011,380.011,379.915,380.0,2.7143398,1413925200,60.0
2014,10,21,22,0,381.978,381.98,381.978,381.98,12.81174,1413928800,180.0
2014,10,21,23,0,383.8,383.833,383.8,383.833,2.528252,1413932400,120.0
2014,10,22,0,0,383.989,384.0,382.5,384.0,10.396073,1413936000,60.0
2014,10,22,1,0,382.49300000000005,382.49300000000005,382.402,382.402,0.0401176,1413939600,60.0
2014,10,22,2,0,382.901,383.001,382.901,383.001,0.1168839,1413943200,60.0
2014,10,22,3,0,382.644,382.7,382.631,382.631,0.4845691,1413946800,60.0
2014,10,22,4,0,381.133,381.2,381.133,381.2,0.03100004,1413950400,60.0
2014,10,22,5,0,381.722,381.722,381.722,381.722,0.221443,1413954000,60.0
2014,10,22,6,0,380.824,381.88,380.824,381.88,0.32965911,1413957600,60.0
2014,10,22,7,0,379.43,380.229,379.43,380.229,1.14853246,1413961200,60.0
2014,10,22,8,0,382.004,382.009,382.004,382.009,0.494,1413964800,120.0
2014,10,22,9,0,381.0,381.999,380.854,381.654,5.5915230000000005,1413968400,60.0
2014,10,22,10,0,380.924,380.924,380.436,380.436,0.0220906,1413972000,60.0
2014,10,22,11,0,380.996,380.996,380.996,380.996,0.01,1413975600,120.0
2014,10,22,12,1,381.7,381.7,381.7,381.7,0.11,1413979260,180.0
2014,10,22,13,0,380.605,380.605,380.6,380.6,1.072,1413982800,60.0
2014,10,22,14,1,380.464,380.464,380.464,380.464,0.05,1413986460,180.0
2014,10,22,15,0,381.1,381.1,381.1,381.1,0.26891,1413990000,120.0
2014,10,22,16,0,381.30300000000005,382.065,381.30300000000005,381.999,6.0648583,1413993600,60.0
2014,10,22,17,0,378.61800000000005,378.705,378.53,378.705,0.365,1413997200,60.0
2014,10,22,18,0,377.9,377.9,377.9,377.9,0.04552,1414000800,60.0
2014,10,22,19,0,377.144,377.209,377.05,377.209,0.46828728,1414004400,60.0
2014,10,22,20,0,376.21,377.884,375.66,377.883,6.95000498,1414008000,60.0
2014,10,22,21,0,377.46,377.46,376.93300000000005,376.93300000000005,2.1215142000000005,1414011600,60.0
2014,10,22,22,0,377.897,377.898,377.897,377.898,1.974637,1414015200,60.0
2014,10,22,23,0,377.89,377.9,377.89,377.9,0.963,1414018800,60.0
2014,10,23,0,0,377.529,377.53,377.2,377.2,7.0435746,1414022400,60.0
2014,10,23,1,0,377.653,377.653,377.653,377.653,0.0103,1414026000,60.0
2014,10,23,2,0,377.91,377.91,376.233,376.233,10.1500025,1414029600,60.0
2014,10,23,3,0,376.802,376.802,375.05800000000005,375.05800000000005,1.33190021,1414033200,120.0
2014,10,23,4,0,377.0,377.0,377.0,377.0,1.063,1414036800,60.0
2014,10,23,5,0,376.619,376.619,376.192,376.192,0.4999998,1414040400,120.0
2014,10,23,6,0,376.995,376.997,376.995,376.997,1.42,1414044000,60.0
2014,10,23,7,0,376.9980000000001,376.9980000000001,376.516,376.516,0.1755655,1414047600,60.0
2014,10,23,8,0,375.91,375.91,375.91,375.91,0.777559,1414051200,60.0
2014,10,23,9,0,377.073,377.073,377.073,377.073,0.0177571,1414054800,60.0
2014,10,23,10,0,378.9,378.9,378.899,378.9,0.28,1414058400,60.0
2014,10,23,11,0,376.899,377.76,376.671,377.76,0.7099699,1414062000,120.0
2014,10,23,12,0,376.615,376.615,376.615,376.615,0.01,1414065600,60.0
2014,10,23,13,0,376.06,376.06,375.21,376.0,1.73356889,1414069200,120.0
2014,10,23,14,0,369.12,370.984,368.0,368.291,18.84448728,1414072800,60.0
2014,10,23,15,0,368.601,369.0,368.6,368.6,2.11479,1414076400,60.0
2014,10,23,16,0,369.092,369.4,368.599,369.4,45.2602529,1414080000,60.0
2014,10,23,17,0,366.2,366.2,365.85,366.2,0.2537,1414083600,60.0
2014,10,23,18,0,364.0,364.0,364.0,364.0,0.666034,1414087200,60.0
2014,10,23,19,0,363.0,363.0,362.778,363.0,31.7071,1414090800,60.0
2014,10,23,20,0,364.052,364.768,364.052,364.768,1.03100001,1414094400,60.0
2014,10,23,21,0,366.686,366.686,365.909,365.909,0.02,1414098000,60.0
2014,10,23,22,0,359.55,359.7,359.52,359.5490000000001,8.4746421,1414101600,60.0
2014,10,23,23,0,359.396,359.43,358.67800000000005,359.43,6.593551700000001,1414105200,120.0
2014,10,24,0,0,358.605,358.6380000000001,357.903,357.904,4.04256953,1414108800,60.0
2014,10,24,1,0,357.857,357.857,357.857,357.857,0.02777,1414112400,60.0
2014,10,24,2,0,357.397,358.0,357.345,357.8,4.8630017,1414116000,60.0
2014,10,24,3,0,359.086,360.0,357.6090000000001,360.0,7.61915064,1414119600,60.0
2014,10,24,4,0,360.673,360.957,359.6790000000001,359.6790000000001,1.32521281,1414123200,60.0
2014,10,24,5,0,358.72,358.72,358.71,358.72,0.328619,1414126800,60.0
2014,10,24,6,0,356.982,356.982,356.874,356.874,0.12908599999999998,1414130400,60.0
2014,10,24,7,0,355.07,355.07,355.0,355.0,26.7402462,1414134000,60.0
2014,10,24,8,0,355.24,355.24,354.42800000000005,354.42800000000005,1.807958,1414137600,60.0
2014,10,24,9,0,354.165,354.165,354.164,354.165,0.2910317,1414141200,60.0
2014,10,24,10,1,354.641,354.869,354.641,354.869,0.7316153000000001,1414144860,120.0
2014,10,24,11,0,356.969,356.999,356.5,356.5,3.896978,1414148400,60.0
2014,10,24,12,0,351.0019999999999,351.255,349.001,351.255,50.269232,1414152000,60.0
2014,10,24,13,0,350.12,350.12,350.12,350.12,0.5560118000000001,1414155600,120.0
2014,10,24,14,4,353.691,353.779,353.691,353.779,0.03,1414159440,360.0
2014,10,24,15,0,350.907,352.213,350.713,352.213,0.27014361,1414162800,120.0
2014,10,24,16,0,355.001,355.086,355.001,355.086,1.290376,1414166400,60.0
2014,10,24,17,0,357.516,358.9980000000001,356.538,356.538,14.12262319,1414170000,60.0
2014,10,24,18,0,357.189,357.19,357.189,357.19,1.406,1414173600,60.0
2014,10,24,19,0,357.0,357.0,357.0,357.0,1.7498599999999995,1414177200,60.0
2014,10,24,20,0,357.8,358.01,357.8,357.861,3.5730505,1414180800,180.0
2014,10,24,21,0,355.57199999999995,355.57199999999995,355.57199999999995,355.57199999999995,0.065,1414184400,60.0
2014,10,24,22,0,356.228,356.88699999999994,355.514,356.88699999999994,0.9859996,1414188000,60.0
2014,10,24,23,0,359.15,359.49,358.997,359.49,2.634554,1414191600,60.0
2014,10,25,0,0,359.9890000000001,359.9890000000001,359.42,359.987,0.05993440000000001,1414195200,60.0
2014,10,25,1,1,356.802,356.802,356.802,356.802,0.016434200000000003,1414198860,120.0
2014,10,25,2,0,356.52,356.521,356.52,356.521,0.2444078,1414202400,60.0
2014,10,25,3,0,355.999,356.0,355.999,356.0,0.953309,1414206000,60.0
2014,10,25,4,0,355.07,355.07,355.0,355.0,0.034,1414209600,60.0
2014,10,25,5,0,353.87,354.6140000000001,352.858,353.8590000000001,0.94671583,1414213200,60.0
2014,10,25,6,0,351.005,352.2990000000001,350.266,352.2940000000001,2.39331866,1414216800,60.0
2014,10,25,7,0,352.62,352.65,352.607,352.607,0.05,1414220400,60.0
2014,10,25,8,0,351.506,352.3930000000001,351.506,352.3930000000001,0.1262325,1414224000,120.0
2014,10,25,9,3,352.16,352.35,352.16,352.35,0.032,1414227780,240.0
2014,10,25,10,0,354.0,354.0,353.8930000000001,353.8930000000001,0.497986,1414231200,60.0
2014,10,25,11,3,351.0,351.5,351.0,351.5,0.59999993,1414234980,240.0
2014,10,25,12,0,350.01199999999994,351.24,350.01199999999994,351.24,0.376218,1414238400,60.0
2014,10,25,13,2,352.0,352.0,351.3,351.3,1.316525,1414242120,300.0
2014,10,25,14,0,352.295,352.89,352.295,352.89,0.04,1414245600,180.0
2014,10,25,15,2,352.652,352.653,352.101,352.101,0.5650001,1414249320,180.0
2014,10,25,16,0,350.59,351.0,348.28,350.9980000000001,39.13034927,1414252800,60.0
2014,10,25,17,0,345.329,345.702,343.8,343.923,41.6874563,1414256400,60.0
2014,10,25,18,0,343.5,343.56699999999995,343.314,343.35,2.9705921,1414260000,60.0
2014,10,25,19,0,338.983,339.786,338.95,338.97,5.51002659,1414263600,60.0
2014,10,25,20,0,340.0,340.0,340.0,340.0,0.1635,1414267200,60.0
2014,10,25,21,0,343.82,343.939,343.82,343.939,1.03099998,1414270800,60.0
2014,10,25,22,0,341.781,341.9,341.265,341.9,2.355403,1414274400,60.0
2014,10,25,23,0,343.326,343.326,343.326,343.326,0.01,1414278000,60.0
2014,10,26,0,0,342.76,342.76,342.245,342.245,0.047986,1414281600,60.0
2014,10,26,1,0,347.305,348.897,347.1,348.897,4.6998394,1414285200,60.0
2014,10,26,2,0,352.14,352.47,352.1,352.47,7.6385866999999985,1414288800,60.0
2014,10,26,3,0,346.592,346.631,346.592,346.631,0.1528404,1414292400,60.0
2014,10,26,4,0,348.61300000000006,348.61300000000006,348.5,348.5,0.4951,1414296000,60.0
2014,10,26,5,0,347.083,347.339,347.0,347.339,0.103,1414299600,60.0
2014,10,26,6,0,348.4,348.4,348.4,348.4,0.01,1414303200,120.0
2014,10,26,7,1,347.74300000000005,347.74300000000005,347.38699999999994,347.38699999999994,0.21,1414306860,120.0
2014,10,26,8,3,348.462,348.462,348.462,348.462,0.011115,1414310580,240.0
2014,10,26,9,2,346.577,346.577,345.352,345.352,0.5999998000000001,1414314120,180.0
2014,10,26,10,0,346.505,346.505,346.505,346.505,4.0,1414317600,60.0
2014,10,26,11,0,344.19,344.19,344.19,344.19,0.0746716,1414321200,60.0
2014,10,26,12,5,344.4,345.6,344.4,345.6,7.950189999999999,1414325100,540.0
2014,10,26,13,0,345.134,346.1140000000001,345.134,346.1140000000001,0.68236519,1414328400,60.0
2014,10,26,14,0,349.55,351.46,349.279,349.279,0.78644235,1414332000,60.0
2014,10,26,15,0,349.1,349.458,349.1,349.458,0.02097,1414335600,60.0
2014,10,26,16,0,348.3769999999999,348.3769999999999,348.1,348.1,0.13234408,1414339200,60.0
2014,10,26,17,0,354.02,355.702,354.0,354.0,15.50601961,1414342800,60.0
2014,10,26,18,0,354.102,357.538,354.102,354.455,11.0463522,1414346400,60.0
2014,10,26,19,0,353.801,354.45,353.801,354.45,2.5376762000000004,1414350000,60.0
2014,10,26,20,0,354.9980000000001,355.0,354.9980000000001,355.0,0.6061145,1414353600,60.0
2014,10,26,21,0,354.555,354.557,354.555,354.557,1.0430238,1414357200,360.0
2014,10,26,22,2,354.022,354.061,354.022,354.061,0.02,1414360920,180.0
2014,10,26,23,0,350.9369999999999,350.94,350.592,350.9369999999999,0.5472819999999999,1414364400,60.0
2014,10,27,0,0,350.661,350.661,350.661,350.661,0.01,1414368000,60.0
2014,10,27,1,0,350.891,351.0,350.891,351.0,1.33564946,1414371600,120.0
2014,10,27,2,0,351.9,352.0,351.9,352.0,10.000003,1414375200,60.0
2014,10,27,3,0,352.466,352.699,352.466,352.466,0.6250399999999999,1414378800,60.0
2014,10,27,4,0,352.0,352.0,352.0,352.0,0.0620962,1414382400,120.0
2014,10,27,5,0,350.901,350.908,350.901,350.908,1.09122,1414386000,240.0
2014,10,27,6,0,351.707,352.31,350.005,350.005,4.5199998,1414389600,60.0
2014,10,27,7,0,351.769,351.99,351.769,351.99,0.9800683,1414393200,120.0
2014,10,27,8,0,349.9,351.147,349.63199999999995,350.0,1.27672756,1414396800,60.0
2014,10,27,9,0,350.24,350.29,350.24,350.29,0.5691182,1414400400,60.0
2014,10,27,10,0,351.213,351.213,351.142,351.142,0.02,1414404000,60.0
2014,10,27,11,0,351.172,351.186,351.0,351.186,2.3926852000000003,1414407600,60.0
2014,10,27,12,0,349.821,350.0,349.08,349.999,16.531627599999997,1414411200,60.0
2014,10,27,13,0,351.309,351.309,351.25,351.25,0.2204101,1414414800,60.0
2014,10,27,14,0,350.925,350.925,350.707,350.707,4.2871287,1414418400,60.0
2014,10,27,15,0,345.711,346.602,344.191,344.2,28.62208179,1414422000,60.0
2014,10,27,16,0,345.04,345.333,344.0,345.333,14.958241199999998,1414425600,60.0
2014,10,27,17,0,345.917,345.917,344.168,344.168,10.074098199999998,1414429200,60.0
2014,10,27,18,0,348.55,348.55,346.372,346.372,4.7900003,1414432800,60.0
2014,10,27,19,0,351.38,351.6090000000001,350.834,350.834,44.1911792,1414436400,60.0
2014,10,27,20,0,349.3180000000001,350.016,349.3180000000001,350.0,3.6781007,1414440000,60.0
2014,10,27,21,0,351.05,351.0730000000001,351.05,351.07199999999995,5.64100191,1414443600,60.0
2014,10,27,22,0,352.011,352.014,352.011,352.011,13.897412300000004,1414447200,60.0
2014,10,27,23,0,350.51,350.754,350.11,350.754,0.28,1414450800,60.0
2014,10,28,0,0,352.001,352.001,352.0,352.0,0.292,1414454400,60.0
2014,10,28,1,0,354.24,354.296,354.24,354.27,3.3052186000000003,1414458000,60.0
2014,10,28,2,0,353.946,354.814,353.946,354.814,8.074449000000001,1414461600,60.0
2014,10,28,3,0,352.4,352.4,352.4,352.4,0.487,1414465200,60.0
2014,10,28,4,0,351.963,351.963,351.927,351.927,0.069,1414468800,180.0
2014,10,28,5,0,352.969,352.99,352.4,352.99,1.220999,1414472400,60.0
2014,10,28,6,0,349.421,349.421,349.267,349.267,0.032,1414476000,60.0
2014,10,28,7,1,348.973,349.05,348.973,349.0,9.439993800000002,1414479660,120.0
2014,10,28,8,0,348.695,349.784,348.481,349.784,0.64127915,1414483200,60.0
2014,10,28,9,1,348.2340000000001,348.2340000000001,348.2340000000001,348.2340000000001,0.011,1414486860,120.0
2014,10,28,10,0,347.57,348.523,346.702,346.702,32.334777700000004,1414490400,120.0
2014,10,28,11,0,347.33,347.331,347.2680000000001,347.2680000000001,3.6629184,1414494000,120.0
2014,10,28,12,1,348.1,348.1,348.0,348.0,1.34,1414497660,180.0
2014,10,28,13,0,349.0490000000001,349.0490000000001,349.0490000000001,349.0490000000001,0.235862,1414501200,240.0
2014,10,28,14,0,348.338,348.338,348.338,348.338,0.01,1414504800,60.0
2014,10,28,15,1,348.24,348.24,348.24,348.24,0.1672,1414508460,120.0
2014,10,28,16,3,348.3590000000001,348.3590000000001,348.3590000000001,348.3590000000001,0.099,1414512180,240.0
2014,10,28,17,0,351.556,352.11,351.556,352.11,1.0199999,1414515600,60.0
2014,10,28,18,0,353.9,353.9,352.971,352.971,0.3184857,1414519200,60.0
2014,10,28,19,0,354.9,355.91,353.6040000000001,353.787,31.11018031,1414522800,60.0
2014,10,28,20,0,353.94,354.57,353.94,354.3,0.6544217,1414526400,60.0
2014,10,28,21,0,352.7530000000001,352.765,352.7530000000001,352.7530000000001,0.96,1414530000,60.0
2014,10,28,22,1,352.2290000000001,352.2290000000001,352.129,352.129,0.90707512,1414533660,120.0
2014,10,28,23,0,352.43,352.629,352.31,352.629,2.2002166,1414537200,120.0
2014,10,29,0,0,351.8,351.8,351.8,351.8,1.0563412,1414540800,60.0
2014,10,29,1,1,350.7530000000001,351.1980000000001,350.7530000000001,351.1980000000001,0.05,1414544460,180.0
2014,10,29,2,0,350.579,351.4190000000001,350.0030000000001,351.4190000000001,2.361,1414548000,60.0
2014,10,29,3,0,351.119,351.36300000000006,350.9240000000001,350.9240000000001,0.5176432,1414551600,60.0
2014,10,29,4,0,349.901,350.11,349.901,350.11,0.1110942,1414555200,60.0
2014,10,29,5,0,351.0,351.0,351.0,351.0,0.01,1414558800,60.0
2014,10,29,6,0,351.681,351.681,351.681,351.681,0.137275,1414562400,60.0
2014,10,29,7,0,349.99300000000005,349.99300000000005,349.99300000000005,349.99300000000005,0.011,1414566000,60.0
2014,10,29,8,2,349.836,349.836,349.5,349.836,0.556458,1414569720,300.0
2014,10,29,9,0,349.867,349.99,349.867,349.99,0.15,1414573200,60.0
2014,10,29,10,1,350.0,350.0,350.0,350.0,0.12024,1414576860,180.0
2014,10,29,11,0,348.48800000000006,348.629,348.48800000000006,348.629,0.021,1414580400,60.0
2014,10,29,12,0,344.444,344.9,343.9980000000001,344.9,3.9276743,1414584000,60.0
2014,10,29,13,0,346.765,346.765,346.765,346.765,0.413771,1414587600,60.0
2014,10,29,14,0,348.06,348.4190000000001,347.7,348.4190000000001,1.19576,1414591200,180.0
2014,10,29,15,0,347.80300000000005,347.80300000000005,347.80300000000005,347.80300000000005,0.002,1414594800,120.0
2014,10,29,16,3,347.4530000000001,347.4530000000001,347.0,347.0,4.2533203,1414598580,240.0
2014,10,29,17,0,349.028,349.028,349.028,349.028,0.04,1414602000,60.0
2014,10,29,18,0,347.4,348.0,347.4,348.0,0.2948208,1414605600,60.0
2014,10,29,19,0,347.561,347.561,346.68,346.68,0.09,1414609200,120.0
2014,10,29,20,0,343.624,343.624,343.083,343.624,1.894624,1414612800,60.0
2014,10,29,21,0,341.5,341.5,341.266,341.5,0.3101986,1414616400,60.0
2014,10,29,22,0,341.44,341.45,340.0,341.45,27.367308,1414620000,60.0
2014,10,29,23,0,338.416,338.417,338.4,338.4,0.9254846,1414623600,60.0
2014,10,30,0,0,339.076,339.076,339.076,339.076,0.01,1414627200,60.0
2014,10,30,1,0,338.5,339.9890000000001,338.5,339.9890000000001,0.488939,1414630800,60.0
2014,10,30,2,0,339.335,339.49,338.1,339.4890000000001,6.4200050000000015,1414634400,60.0
2014,10,30,3,0,337.99300000000005,338.5,337.001,338.5,1.18035265,1414638000,60.0
2014,10,30,4,0,337.5,337.5,337.394,337.394,0.6296554,1414641600,60.0
2014,10,30,5,0,338.497,338.497,338.497,338.497,0.20279,1414645200,60.0
2014,10,30,6,0,336.237,337.25,335.473,335.59,7.35370351,1414648800,60.0
2014,10,30,7,0,334.085,334.085,333.431,333.43300000000005,3.08217285,1414652400,60.0
2014,10,30,8,0,332.996,333.0,332.30300000000005,332.30300000000005,0.945832,1414656000,60.0
2014,10,30,9,0,329.668,331.0,328.8730000000001,331.0,19.92972056,1414659600,60.0
2014,10,30,10,0,333.0,333.0,333.0,333.0,0.1899097,1414663200,60.0
2014,10,30,11,0,334.3130000000001,334.79,334.3130000000001,334.596,0.32013420000000004,1414666800,60.0
2014,10,30,12,0,333.879,333.879,333.879,333.879,0.0280561,1414670400,60.0
2014,10,30,13,0,332.842,334.30800000000005,332.84,334.30800000000005,1.191824,1414674000,60.0
2014,10,30,14,0,332.751,332.751,332.751,332.751,0.2,1414677600,60.0
2014,10,30,15,0,333.747,334.0,333.533,334.0,5.011005,1414681200,60.0
2014,10,30,16,0,335.245,336.0,335.245,336.0,0.2620005,1414684800,60.0
2014,10,30,17,0,335.899,335.9,335.227,335.228,1.4989045,1414688400,60.0
2014,10,30,18,0,334.8,334.88,332.945,332.945,0.71375923,1414692000,60.0
2014,10,30,19,0,333.0,333.95,332.052,332.052,10.000002,1414695600,60.0
2014,10,30,20,1,333.815,334.0,333.815,334.0,0.32427399999999995,1414699260,180.0
2014,10,30,21,0,332.455,332.455,332.455,332.455,0.5,1414702800,60.0
2014,10,30,22,0,330.57,330.57,330.57,330.57,1.111197,1414706400,60.0
2014,10,30,23,0,330.871,330.871,330.871,330.871,5.0,1414710000,60.0
2014,10,31,0,0,332.8880000000001,332.8880000000001,332.8880000000001,332.8880000000001,0.6066199000000001,1414713600,60.0
2014,10,31,1,0,334.1330000000001,334.259,334.1330000000001,334.1330000000001,1.88070013,1414717200,60.0
2014,10,31,2,0,332.71,333.588,332.71,333.588,1.2000048,1414720800,180.0
2014,10,31,3,0,333.0,333.53,332.6,333.001,2.0403137,1414724400,60.0
2014,10,31,4,0,344.0,345.4,344.0,344.001,64.99622279,1414728000,60.0
2014,10,31,5,0,344.0019999999999,346.306,343.999,346.306,6.41041964,1414731600,60.0
2014,10,31,6,0,345.976,346.0,345.5,345.9,18.581338,1414735200,60.0
2014,10,31,7,0,345.755,346.021,345.5,346.021,6.3541044,1414738800,60.0
2014,10,31,8,0,341.86,341.86,341.86,341.86,0.03,1414742400,60.0
2014,10,31,9,0,340.774,342.69699999999995,340.2480000000001,342.69699999999995,16.0100481,1414746000,60.0
2014,10,31,10,0,341.73,342.5,341.471,342.5,11.4888,1414749600,60.0
2014,10,31,11,1,344.11,344.11,344.1090000000001,344.1090000000001,1.118324,1414753260,300.0
2014,10,31,12,2,343.959,343.97,343.959,343.97,8.74906,1414756920,180.0
2014,10,31,13,0,342.0,342.0,342.0,342.0,0.15,1414760400,60.0
2014,10,31,14,0,342.405,342.861,342.405,342.861,0.02,1414764000,180.0
2014,10,31,15,0,343.0,344.394,342.119,344.394,4.6290292,1414767600,60.0
2014,10,31,16,1,344.506,344.506,344.18,344.18,0.041,1414771260,120.0
2014,10,31,17,0,342.972,342.972,342.972,342.972,0.2,1414774800,60.0
2014,10,31,18,1,341.885,342.251,341.885,342.251,0.131905,1414778460,120.0
2014,10,31,19,0,341.01,342.05,341.01,341.01,0.230109,1414782000,60.0
2014,10,31,20,0,337.0,337.483,336.0,336.0,25.72682677,1414785600,60.0
2014,10,31,21,0,336.311,336.5,335.6230000000001,336.5,4.1371525,1414789200,60.0
2014,10,31,22,0,338.117,338.11800000000005,336.315,338.11800000000005,1.2949572,1414792800,60.0
2014,10,31,23,0,336.65,336.65,336.369,336.63,0.31034029,1414796400,60.0
2014,11,1,0,0,336.1269999999999,337.4,335.4,335.4,26.6828569,1414800000,60.0
2014,11,1,1,0,336.0,336.0,336.0,336.0,1.4368408,1414803600,60.0
2014,11,1,2,0,335.154,335.154,333.533,333.711,13.36700781,1414807200,60.0
2014,11,1,3,0,336.38,337.48800000000006,336.358,336.358,0.6352720000000001,1414810800,120.0
2014,11,1,4,0,336.5,336.5,335.501,336.5,4.24723899,1414814400,60.0
2014,11,1,5,0,335.7340000000001,335.811,335.579,335.579,0.5960001,1414818000,60.0
2014,11,1,6,0,337.125,337.125,337.125,337.125,0.01,1414821600,60.0
2014,11,1,7,0,336.0,336.0,336.0,336.0,0.05358969999999999,1414825200,60.0
2014,11,1,8,0,335.892,336.0,335.892,336.0,3.6916898,1414828800,60.0
2014,11,1,9,0,335.715,335.715,334.972,334.972,0.157,1414832400,240.0
2014,11,1,10,0,335.0440000000001,335.202,334.2519999999999,335.202,0.4200095999999999,1414836000,360.0
2014,11,1,11,0,335.001,335.001,335.001,335.001,0.0599399,1414839600,60.0
2014,11,1,12,1,335.5630000000001,335.5630000000001,335.5630000000001,335.5630000000001,0.1515,1414843260,180.0
2014,11,1,13,0,336.403,336.403,336.403,336.403,0.198,1414846800,60.0
2014,11,1,14,1,336.515,336.999,336.515,336.999,0.0433,1414850460,300.0
2014,11,1,15,0,333.028,333.036,333.0,333.0,8.75335932,1414854000,60.0
2014,11,1,16,0,330.8,330.99300000000005,330.096,330.5,2.0606069,1414857600,60.0
2014,11,1,17,0,327.9,328.895,327.527,327.527,9.37481137,1414861200,60.0
2014,11,1,18,0,326.004,326.5,326.004,326.011,0.0411183,1414864800,60.0
2014,11,1,19,0,326.672,330.014,326.672,330.0,81.42952530000002,1414868400,60.0
2014,11,1,20,0,328.236,328.236,328.236,328.236,0.0101355,1414872000,60.0
2014,11,1,21,0,327.168,328.276,327.1670000000001,328.276,17.2358163,1414875600,60.0
2014,11,1,22,0,324.333,325.296,324.333,325.296,0.232,1414879200,60.0
2014,11,1,23,0,323.756,323.756,323.756,323.756,0.1285,1414882800,60.0
2014,11,2,0,0,324.685,324.757,324.255,324.255,0.03878,1414886400,60.0
2014,11,2,1,0,324.463,325.0,324.463,325.0,0.0746872,1414890000,60.0
2014,11,2,2,0,324.3,324.3,324.3,324.3,0.0102056,1414893600,60.0
2014,11,2,3,0,323.781,324.449,323.781,324.2990000000001,10.744803,1414897200,60.0
2014,11,2,4,0,324.021,324.021,323.11,323.809,18.41626924,1414900800,60.0
2014,11,2,5,0,321.84,321.975,321.0,321.975,30.79938452,1414904400,60.0
2014,11,2,6,0,319.746,319.746,319.746,319.746,0.0681961,1414908000,60.0
2014,11,2,7,0,321.5,321.5,321.103,321.103,2.7462642,1414911600,60.0
2014,11,2,8,0,322.275,322.275,322.275,322.275,0.011,1414915200,60.0
2014,11,2,9,0,323.184,323.207,323.184,323.207,0.035934,1414918800,60.0
2014,11,2,10,1,323.4,323.4,323.001,323.001,0.020229,1414922460,180.0
2014,11,2,11,0,323.9,323.9,323.9,323.9,0.0102214,1414926000,60.0
2014,11,2,12,0,323.048,324.008,322.797,324.008,5.311959,1414929600,60.0
2014,11,2,13,0,323.29,324.0,323.29,324.0,0.17834029999999998,1414933200,60.0
2014,11,2,14,0,324.02,324.02,324.02,324.02,0.1233627,1414936800,60.0
2014,11,2,15,0,327.148,327.148,326.7,326.7,0.1,1414940400,120.0
2014,11,2,16,0,324.9890000000001,325.09,324.9890000000001,325.09,2.73050001,1414944000,60.0
2014,11,2,17,0,321.834,322.0,321.834,322.0,0.02157481,1414947600,60.0
2014,11,2,18,2,322.391,322.391,322.391,322.391,0.0102434,1414951320,180.0
2014,11,2,19,2,323.399,323.399,323.399,323.399,0.011,1414954920,360.0
2014,11,2,20,0,322.7990000000001,322.8,321.217,322.798,2.110009,1414958400,60.0
2014,11,2,21,0,319.586,319.888,319.263,319.888,1.272673,1414962000,60.0
2014,11,2,22,0,322.1,322.1,322.1,322.1,2.6332,1414965600,60.0
2014,11,2,23,0,321.2390000000001,321.733,321.2390000000001,321.733,0.022,1414969200,60.0
2014,11,3,0,0,323.439,323.439,323.414,323.414,0.02,1414972800,60.0
2014,11,3,1,0,323.024,324.389,322.361,322.361,25.81783125,1414976400,60.0
2014,11,3,2,0,325.997,325.997,325.289,325.289,2.0455846,1414980000,180.0
2014,11,3,3,0,324.947,324.947,324.947,324.947,0.0464,1414983600,120.0
2014,11,3,4,0,325.158,325.603,325.158,325.603,0.7400401999999999,1414987200,120.0
2014,11,3,5,0,325.18,325.18,325.18,325.18,0.17,1414990800,60.0
2014,11,3,6,0,324.078,324.078,323.7990000000001,323.7990000000001,5.6066846,1414994400,60.0
2014,11,3,7,0,324.464,324.8640000000001,324.464,324.8640000000001,0.4869585999999999,1414998000,60.0
2014,11,3,8,0,325.0,325.0,325.0,325.0,5.65612,1415001600,60.0
2014,11,3,9,0,323.51,324.14,323.5,323.5,4.8071017,1415005200,60.0
2014,11,3,10,2,324.8520000000001,324.8520000000001,324.543,324.543,0.5,1415008920,240.0
2014,11,3,11,0,328.105,328.105,327.844,327.844,0.03537164,1415012400,60.0
2014,11,3,12,0,329.458,330.1280000000001,328.524,330.1280000000001,0.49313145,1415016000,60.0
2014,11,3,13,0,332.025,332.5,330.858,330.858,1.723602,1415019600,60.0
2014,11,3,14,0,331.41,331.905,330.389,330.389,3.2000016,1415023200,60.0
2014,11,3,15,2,330.267,330.267,329.57199999999995,329.57199999999995,1.011,1415026920,180.0
2014,11,3,16,1,328.0,328.0,328.0,328.0,0.1,1415030460,120.0
2014,11,3,17,0,329.51199999999994,329.85,329.51199999999994,329.85,0.022,1415034000,120.0
2014,11,3,18,0,326.637,327.365,326.637,327.365,0.641933,1415037600,120.0
2014,11,3,19,0,327.8130000000001,327.8280000000001,327.8130000000001,327.8280000000001,0.531,1415041200,120.0
2014,11,3,20,0,327.0,327.0,327.0,327.0,0.374941,1415044800,60.0
2014,11,3,21,0,325.699,325.9,325.2340000000001,325.9,0.665,1415048400,60.0
2014,11,3,22,0,326.566,326.566,325.7,325.7,0.39358657,1415052000,60.0
2014,11,3,23,0,325.17,325.485,324.82,325.0,73.59953319,1415055600,60.0
2014,11,4,0,0,324.94,325.748,324.55,325.748,6.9635287,1415059200,60.0
2014,11,4,1,0,324.0,324.0,324.0,324.0,0.8340000000000001,1415062800,60.0
2014,11,4,2,0,321.825,323.094,320.5,322.571,0.9453131,1415066400,60.0
2014,11,4,3,0,323.4,324.882,323.4,324.882,1.6040099,1415070000,60.0
2014,11,4,4,0,323.552,323.552,323.552,323.552,0.01,1415073600,60.0
2014,11,4,5,0,321.778,322.9,321.617,321.617,2.7068631,1415077200,60.0
2014,11,4,6,0,323.599,323.599,322.76,322.76,0.01250465,1415080800,60.0
2014,11,4,7,0,322.872,323.192,322.872,323.192,0.0601312,1415084400,60.0
2014,11,4,8,0,322.0,322.0,322.0,322.0,2.096173,1415088000,60.0
2014,11,4,9,0,321.999,321.999,321.999,321.999,5.635070099999999,1415091600,120.0
2014,11,4,10,0,321.793,322.0,320.8,322.0,2.1387169,1415095200,60.0
2014,11,4,11,0,324.296,324.456,324.216,324.216,0.0570906,1415098800,60.0
2014,11,4,12,0,323.93,323.93,323.93,323.93,0.012,1415102400,120.0
2014,11,4,13,3,323.0,323.0,323.0,323.0,0.21,1415106180,240.0
2014,11,4,14,0,323.7,323.7,323.566,323.566,0.912577,1415109600,60.0
2014,11,4,15,0,322.116,322.116,322.116,322.116,0.11238499999999997,1415113200,60.0
2014,11,4,16,1,321.892,321.892,321.8,321.8,0.511,1415116860,120.0
2014,11,4,17,1,321.295,321.295,320.942,320.942,1.5448483999999998,1415120460,180.0
2014,11,4,18,0,320.995,321.0,320.995,321.0,25.148809,1415124000,60.0
2014,11,4,19,0,320.4,320.7,320.4,320.7,0.10000003,1415127600,60.0
2014,11,4,20,1,321.751,321.752,321.751,321.752,0.7318,1415131260,120.0
2014,11,4,21,0,320.6,320.906,320.6,320.906,2.917,1415134800,60.0
2014,11,4,22,0,322.998,322.998,322.1790000000001,322.1790000000001,0.938115,1415138400,60.0
2014,11,4,23,0,326.45,327.0,326.0,326.63,11.10805082,1415142000,60.0
2014,11,5,0,0,324.382,324.382,324.103,324.103,0.214,1415145600,60.0
2014,11,5,1,1,323.6,324.96,323.5,324.96,20.295241,1415149260,120.0
2014,11,5,2,0,322.4190000000001,324.97,322.301,324.97,14.59513631,1415152800,60.0
2014,11,5,3,0,325.795,325.9,325.795,325.9,2.6690400000000003,1415156400,60.0
2014,11,5,4,0,325.163,325.6,324.941,324.941,11.884833,1415160000,60.0
2014,11,5,5,0,325.2,325.2,325.2,325.2,2.962632,1415163600,60.0
2014,11,5,6,3,324.7270000000001,324.7270000000001,324.502,324.502,0.1774238,1415167380,240.0
2014,11,5,7,0,323.8640000000001,323.8640000000001,323.863,323.863,0.0787,1415170800,60.0
2014,11,5,8,0,323.961,324.36,323.961,324.36,1.4875925,1415174400,60.0
2014,11,5,9,0,325.5,325.5,325.5,325.5,2.648109,1415178000,60.0
2014,11,5,10,0,331.55800000000005,332.39,331.1,332.15,7.156903,1415181600,60.0
2014,11,5,11,0,331.0,332.486,331.0,332.401,13.6434228,1415185200,60.0
2014,11,5,12,0,328.88699999999994,329.0,328.88699999999994,329.0,2.116309,1415188800,60.0
2014,11,5,13,0,329.656,329.99,329.656,329.99,0.63,1415192400,60.0
2014,11,5,14,0,329.9980000000001,330.0,329.44,329.44,11.1952115,1415196000,60.0
2014,11,5,15,0,328.3930000000001,328.496,328.0,328.0,8.5038815,1415199600,60.0
2014,11,5,16,0,326.661,326.9,326.661,326.9,0.229,1415203200,60.0
2014,11,5,17,0,331.0,331.0,329.8780000000001,330.0,11.0605537,1415206800,60.0
2014,11,5,18,0,329.1740000000001,329.1740000000001,329.097,329.097,1.034,1415210400,420.0
2014,11,5,19,0,333.78,333.783,333.78,333.78,3.359977,1415214000,60.0
2014,11,5,20,0,332.903,332.903,332.901,332.901,0.11,1415217600,60.0
2014,11,5,21,0,332.024,332.024,332.024,332.024,1.4,1415221200,60.0
2014,11,5,22,0,332.93,334.5,332.93,334.5,0.053,1415224800,60.0
2014,11,5,23,0,335.0,335.0,334.999,335.0,18.963145,1415228400,60.0
2014,11,6,0,0,336.021,336.672,336.021,336.672,0.052000000000000005,1415232000,60.0
2014,11,6,1,0,336.0,336.0,334.0490000000001,334.0490000000001,7.166025500000001,1415235600,120.0
2014,11,6,2,0,335.459,335.8,335.4369999999999,335.4369999999999,4.380677,1415239200,60.0
2014,11,6,3,0,338.921,339.0,338.921,338.921,1.4138233999999998,1415242800,60.0
2014,11,6,4,0,337.102,338.32,337.1,338.32,1.24537273,1415246400,60.0
2014,11,6,5,2,336.8,338.0,336.8,338.0,34.199986,1415250120,180.0
2014,11,6,6,0,337.69,337.69,337.535,337.546,1.452789,1415253600,60.0
2014,11,6,7,0,337.099,337.099,336.0,336.0,49.8499951,1415257200,60.0
2014,11,6,8,0,335.37,335.37,335.37,335.37,0.0379,1415260800,60.0
2014,11,6,9,0,334.88699999999994,334.902,334.88699999999994,334.902,6.19,1415264400,60.0
2014,11,6,10,1,334.31,334.31,334.02,334.02,0.022,1415268060,360.0
2014,11,6,11,1,336.82,337.39,336.82,337.39,1.36884861,1415271660,120.0
2014,11,6,12,0,336.314,336.314,334.9190000000001,334.9190000000001,3.397993,1415275200,60.0
2014,11,6,13,0,334.96,335.0,334.96,335.0,7.096158999999999,1415278800,60.0
2014,11,6,14,0,334.709,334.709,334.708,334.708,176.75912,1415282400,60.0
2014,11,6,15,0,336.981,337.0,336.978,336.978,1.1402,1415286000,60.0
2014,11,6,16,0,337.0,337.0,336.247,336.247,0.12,1415289600,60.0
2014,11,6,17,0,334.99,334.99,334.98,334.98,0.5470988,1415293200,60.0
2014,11,6,18,0,333.999,333.999,333.13,333.999,4.33522724,1415296800,60.0
2014,11,6,19,0,334.8,335.646,334.8,335.646,1.2176216,1415300400,60.0
2014,11,6,20,0,335.671,336.975,335.67,336.975,3.834,1415304000,60.0
2014,11,6,21,0,336.5,336.5,336.5,336.5,0.4116113,1415307600,60.0
2014,11,6,22,1,335.931,335.931,335.931,335.931,0.22699,1415311260,120.0
2014,11,6,23,0,337.607,338.0,337.607,337.607,1.56145458,1415314800,60.0
2014,11,7,0,0,337.769,337.769,337.769,337.769,0.696343,1415318400,60.0
2014,11,7,1,0,345.341,345.52,344.408,345.52,64.48385852,1415322000,60.0
2014,11,7,2,0,345.186,345.186,344.82199999999995,344.82199999999995,1.55514752,1415325600,60.0
2014,11,7,3,0,343.517,343.532,343.517,343.532,0.075,1415329200,60.0
2014,11,7,4,0,345.292,345.293,344.8830000000001,345.293,7.25653031,1415332800,60.0
2014,11,7,5,0,343.775,344.0,343.05,343.987,5.70191561,1415336400,60.0
2014,11,7,6,0,348.345,348.35,348.0,348.0,15.468424100000002,1415340000,60.0
2014,11,7,7,0,346.094,346.615,345.815,345.83,0.77840277,1415343600,60.0
2014,11,7,8,0,345.466,345.466,345.45,345.45,0.09,1415347200,60.0
2014,11,7,9,0,344.66,344.66,344.66,344.66,0.011,1415350800,60.0
2014,11,7,10,5,344.964,345.5,344.964,345.5,8.1500019,1415354700,360.0
2014,11,7,11,0,343.528,343.529,343.528,343.529,0.01002004,1415358000,60.0
2014,11,7,12,0,344.946,345.0,344.838,344.838,2.342,1415361600,60.0
2014,11,7,13,0,343.977,343.977,343.977,343.977,1.2344700000000002,1415365200,60.0
2014,11,7,14,0,346.0,346.0,346.0,346.0,0.039,1415368800,60.0
2014,11,7,15,0,349.102,349.7519999999999,349.102,349.102,2.5169312,1415372400,60.0
2014,11,7,16,1,347.985,347.985,347.96,347.96,16.9387906,1415376060,120.0
2014,11,7,17,0,343.014,344.24300000000005,343.0,343.0,3.60163872,1415379600,60.0
2014,11,7,18,0,344.8590000000001,345.281,343.3640000000001,343.7,2.13452801,1415383200,60.0
2014,11,7,19,0,343.457,343.457,343.15,343.15,0.29622,1415386800,60.0
2014,11,7,20,0,340.716,341.499,340.716,341.467,1.1557185,1415390400,60.0
2014,11,7,21,1,341.0,341.0,340.75,340.75,1.52250964,1415394060,120.0
2014,11,7,22,0,341.0,341.1,341.0,341.1,1.046047,1415397600,60.0
2014,11,7,23,0,342.455,343.164,342.455,343.164,0.021,1415401200,120.0
2014,11,8,0,0,342.478,342.5,342.22,342.22,7.25080748,1415404800,60.0
2014,11,8,1,0,340.267,340.3230000000001,340.267,340.3230000000001,0.2297697,1415408400,60.0
2014,11,8,2,0,340.407,340.407,338.825,338.825,8.482738099999999,1415412000,60.0
2014,11,8,3,0,339.231,339.231,337.991,337.991,0.4476,1415415600,60.0
2014,11,8,4,0,338.647,338.647,338.647,338.647,0.01,1415419200,120.0
2014,11,8,5,2,339.6,339.654,338.682,338.682,11.8277629,1415422920,300.0
2014,11,8,6,0,340.397,340.4,340.397,340.4,0.6916749,1415426400,60.0
2014,11,8,7,0,339.606,339.733,339.606,339.733,0.0317089,1415430000,180.0
2014,11,8,8,0,339.182,339.182,339.0730000000001,339.0730000000001,0.1175577,1415433600,60.0
2014,11,8,9,0,338.722,338.722,337.838,337.908,15.659997400000002,1415437200,60.0
2014,11,8,10,0,340.455,340.455,340.455,340.455,1.387731,1415440800,60.0
2014,11,8,11,0,340.301,340.301,340.301,340.301,3.000005,1415444400,240.0
2014,11,8,12,0,341.881,342.152,341.881,341.881,0.1009757,1415448000,120.0
2014,11,8,13,0,343.12,343.12,343.12,343.12,0.067618,1415451600,60.0
2014,11,8,14,1,343.4,343.5,343.4,343.5,1.0,1415455260,120.0
2014,11,8,15,0,341.681,341.681,341.681,341.681,0.01001,1415458800,60.0
2014,11,8,16,0,340.839,341.066,340.839,341.066,0.1179447,1415462400,180.0
2014,11,8,17,0,340.00699999999995,340.00699999999995,340.0,340.0,0.01,1415466000,60.0
2014,11,8,18,0,341.332,341.332,341.332,341.332,2.5054,1415469600,60.0
2014,11,8,19,0,339.999,340.0,339.999,340.0,1.20128,1415473200,60.0
2014,11,8,20,1,339.546,339.546,339.546,339.546,1.500002,1415476860,120.0
2014,11,8,21,0,340.0,340.0,340.0,340.0,0.0101289,1415480400,60.0
2014,11,8,22,0,340.0080000000001,340.0080000000001,340.0080000000001,340.0080000000001,0.002,1415484000,60.0
2014,11,8,23,0,340.0,340.0,340.0,340.0,1.042,1415487600,120.0
2014,11,9,0,0,340.111,340.111,340.111,340.111,0.0129798,1415491200,60.0
2014,11,9,1,0,340.7,340.7,340.59,340.59,0.30678,1415494800,120.0
2014,11,9,2,0,340.1790000000001,341.1,340.1790000000001,341.1,6.74755,1415498400,60.0
2014,11,9,3,0,341.2,341.2,341.2,341.2,0.0225,1415502000,60.0
2014,11,9,4,0,340.076,340.48800000000006,340.076,340.48800000000006,9.67216939,1415505600,60.0
2014,11,9,5,0,340.464,340.673,340.09,340.09,10.33593291,1415509200,180.0
2014,11,9,6,2,340.6690000000001,340.6690000000001,340.6690000000001,340.6690000000001,0.0256672,1415512920,300.0
2014,11,9,7,0,341.2,341.2,341.2,341.2,1.0,1415516400,60.0
2014,11,9,8,0,342.0680000000001,342.0680000000001,342.045,342.045,0.021,1415520000,60.0
2014,11,9,9,0,341.37,341.374,341.353,341.374,0.4666997000000001,1415523600,120.0
2014,11,9,10,1,342.019,342.056,342.019,342.056,0.2,1415527260,120.0
2014,11,9,11,0,342.1040000000001,342.1040000000001,342.1040000000001,342.1040000000001,0.01,1415530800,60.0
2014,11,9,12,1,341.43,341.75,341.43,341.75,1.1717,1415534460,240.0
2014,11,9,13,0,341.15,341.15,341.15,341.15,0.1030174,1415538000,120.0
2014,11,9,14,0,342.43,342.88699999999994,342.43,342.88699999999994,0.16,1415541600,240.0
2014,11,9,15,1,341.296,341.338,341.296,341.338,0.499909,1415545260,180.0
2014,11,9,16,0,341.357,341.357,341.356,341.356,0.057241199999999985,1415548800,60.0
2014,11,9,17,0,344.264,345.0,344.264,345.0,34.8602891,1415552400,60.0
2014,11,9,18,0,348.001,348.999,348.001,348.001,13.49678003,1415556000,60.0
2014,11,9,19,0,348.0019999999999,348.0019999999999,348.0019999999999,348.0019999999999,0.01,1415559600,60.0
2014,11,9,20,0,346.523,346.523,346.523,346.523,0.4145180000000001,1415563200,60.0
2014,11,9,21,0,346.723,346.723,346.535,346.535,0.4849,1415566800,60.0
2014,11,9,22,0,346.4380000000001,348.0,346.217,348.0,8.79048644,1415570400,60.0
2014,11,9,23,0,351.99,353.0,351.027,351.731,34.07674056,1415574000,60.0
2014,11,10,0,0,354.07,354.07,354.07,354.07,0.7400005999999999,1415577600,60.0
2014,11,10,1,0,356.486,357.909,356.48,356.491,4.7630517,1415581200,60.0
2014,11,10,2,0,354.264,354.95,353.717,353.717,0.525275,1415584800,120.0
2014,11,10,3,0,354.918,354.918,354.918,354.918,0.010978,1415588400,60.0
2014,11,10,4,0,355.149,356.3830000000001,355.149,356.3830000000001,1.8809999,1415592000,60.0
2014,11,10,5,0,355.0,355.0,354.99,354.99,2.1,1415595600,60.0
2014,11,10,6,0,356.9240000000001,357.08,356.9240000000001,357.08,31.9413788,1415599200,60.0
2014,11,10,7,0,356.12,356.121,356.11800000000005,356.121,0.11,1415602800,60.0
2014,11,10,8,0,355.745,355.745,355.0,355.159,1.1111247,1415606400,60.0
2014,11,10,9,0,362.1,362.5,362.0,362.0,12.07735162,1415610000,60.0
2014,11,10,10,0,359.011,359.226,359.011,359.226,0.1815209,1415613600,60.0
2014,11,10,11,0,357.418,357.418,357.302,357.302,0.2,1415617200,60.0
2014,11,10,12,0,357.5030000000001,357.591,357.5030000000001,357.591,0.092,1415620800,60.0
2014,11,10,13,1,357.6,357.6,357.6,357.6,0.1,1415624460,180.0
2014,11,10,14,0,359.001,359.001,359.001,359.001,0.1,1415628000,60.0
2014,11,10,15,0,359.65,359.65,359.3,359.3,0.129,1415631600,60.0
2014,11,10,16,0,359.185,359.2,359.185,359.2,0.926,1415635200,120.0
2014,11,10,17,0,360.289,360.289,360.289,360.289,0.967577,1415638800,60.0
2014,11,10,18,0,361.0,363.657,360.119,361.009,37.05182050000001,1415642400,60.0
2014,11,10,19,0,361.168,361.168,361.168,361.168,0.422153,1415646000,60.0
2014,11,10,20,0,367.144,367.286,364.202,364.202,173.24396919999995,1415649600,60.0
2014,11,10,21,0,370.5,370.666,370.5,370.666,3.6709134,1415653200,60.0
2014,11,10,22,0,369.8730000000001,369.874,367.934,367.934,0.5000005,1415656800,60.0
2014,11,10,23,0,367.54,367.54,367.54,367.54,1.32245,1415660400,60.0
2014,11,11,0,0,371.76,372.3,371.333,371.333,0.3663429,1415664000,60.0
2014,11,11,1,0,371.9380000000001,371.975,371.1,371.1,0.70233535,1415667600,60.0
2014,11,11,2,0,369.8,369.8,369.3,369.8,1.2978459999999998,1415671200,60.0
2014,11,11,3,0,371.065,371.348,371.065,371.348,0.10999999,1415674800,60.0
2014,11,11,4,0,370.22,371.133,370.22,371.133,28.20685427,1415678400,60.0
2014,11,11,5,0,371.496,371.75,371.0,371.0,0.4571451,1415682000,60.0
2014,11,11,6,0,370.0,371.3,370.0,370.157,60.19759651,1415685600,60.0
2014,11,11,7,0,366.7,366.91,366.0,366.711,8.08255115,1415689200,60.0
2014,11,11,8,0,366.235,366.235,365.634,365.64,4.7878081,1415692800,60.0
2014,11,11,9,0,363.658,363.658,363.012,363.658,4.382046099999998,1415696400,60.0
2014,11,11,10,0,367.076,367.076,366.909,366.909,0.033,1415700000,60.0
2014,11,11,11,0,366.548,366.548,366.548,366.548,0.011,1415703600,60.0
2014,11,11,12,0,366.671,366.671,366.671,366.671,0.01,1415707200,60.0
2014,11,11,13,0,368.05,368.05,368.049,368.049,0.0324119,1415710800,60.0
2014,11,11,14,0,370.011,372.36300000000006,370.011,372.36300000000006,14.79942891,1415714400,60.0
2014,11,11,15,0,369.1,370.0,369.1,370.0,0.0209,1415718000,60.0
2014,11,11,16,0,369.98,370.3,369.98,370.3,1.9812,1415721600,60.0
2014,11,11,17,0,367.274,367.329,366.679,366.679,8.081213400000001,1415725200,60.0
2014,11,11,18,0,365.581,365.581,365.388,365.517,10.6412497,1415728800,60.0
2014,11,11,19,0,367.338,367.338,367.0,367.0,0.11,1415732400,60.0
2014,11,11,20,0,365.049,365.049,365.048,365.048,0.23517620000000006,1415736000,60.0
2014,11,11,21,0,366.669,366.669,365.28,365.28,0.748038,1415739600,60.0
2014,11,11,22,0,365.519,365.519,365.519,365.519,0.1035037,1415743200,60.0
2014,11,11,23,0,360.55800000000005,360.55800000000005,360.1,360.101,7.3287061,1415746800,60.0
2014,11,12,0,0,361.645,362.918,361.645,362.0,3.848282100000001,1415750400,60.0
2014,11,12,1,0,362.906,363.361,362.906,363.361,0.710387,1415754000,60.0
2014,11,12,2,0,363.521,363.925,363.509,363.519,3.2116495,1415757600,60.0
2014,11,12,3,0,362.122,363.1,361.5,361.5,14.383201,1415761200,60.0
2014,11,12,4,0,361.0,361.0,360.34,360.34,4.29743,1415764800,60.0
2014,11,12,5,0,363.467,364.0,363.467,364.0,8.01817328,1415768400,60.0
2014,11,12,6,0,363.42,363.93,363.42,363.93,0.24,1415772000,60.0
2014,11,12,7,0,363.0,363.0,363.0,363.0,0.28665159999999995,1415775600,120.0
2014,11,12,8,0,364.0,364.0,364.0,364.0,0.4951163,1415779200,60.0
2014,11,12,9,0,364.0,364.087,364.0,364.087,3.7802072,1415782800,60.0
2014,11,12,10,0,368.0,369.002,368.0,369.002,4.3772312000000015,1415786400,60.0
2014,11,12,11,0,370.945,371.0,370.18300000000005,371.0,20.455825,1415790000,60.0
2014,11,12,12,0,375.547,376.999,375.0,375.16,16.00964158,1415793600,60.0
2014,11,12,13,0,376.087,376.212,375.212,375.212,11.5362783,1415797200,120.0
2014,11,12,14,0,380.658,380.696,380.0,380.696,6.2613973,1415800800,60.0
2014,11,12,15,0,379.0,379.454,378.801,378.801,0.48999949,1415804400,60.0
2014,11,12,16,0,380.714,380.714,380.53,380.53,0.1315251,1415808000,60.0
2014,11,12,17,0,378.801,378.801,378.801,378.801,0.5740451,1415811600,60.0
2014,11,12,18,0,376.912,377.22,376.912,377.22,3.04330752,1415815200,60.0
2014,11,12,19,0,378.758,378.8,378.388,378.8,1.1474,1415818800,60.0
2014,11,12,20,0,386.19,386.19,384.846,385.003,2.17330064,1415822400,60.0
2014,11,12,21,0,387.78,387.81,386.0,387.582,1.0368584,1415826000,60.0
2014,11,12,22,0,387.522,388.999,387.522,388.999,0.3613436,1415829600,60.0
2014,11,12,23,0,389.0,389.597,388.991,389.597,3.4444943999999995,1415833200,60.0
2014,11,13,0,0,392.0,392.0,391.423,392.0,32.742679700000004,1415836800,60.0
2014,11,13,1,0,396.9,396.9,396.0,396.8,2.31718474,1415840400,60.0
2014,11,13,2,0,402.395,402.395,399.0,400.0,45.5849888,1415844000,60.0
2014,11,13,3,0,428.999,429.987,425.947,426.0,50.34048187,1415847600,60.0
2014,11,13,4,0,411.424,411.424,409.861,409.987,39.65074071,1415851200,60.0
2014,11,13,5,0,412.974,413.658,412.479,413.658,2.39233389,1415854800,60.0
2014,11,13,6,0,416.365,417.799,415.004,415.004,16.701197699999998,1415858400,60.0
2014,11,13,7,0,419.054,419.131,419.054,419.131,0.0559091,1415862000,60.0
2014,11,13,8,0,409.589,410.88,409.589,410.88,3.6354723,1415865600,60.0
2014,11,13,9,0,423.0,423.044,421.002,422.693,20.34929796,1415869200,60.0
2014,11,13,10,0,421.001,422.0,421.0,422.0,7.20483317,1415872800,60.0
2014,11,13,11,0,425.047,425.798,424.201,425.266,0.76646955,1415876400,60.0
2014,11,13,12,0,431.901,432.05800000000005,431.901,431.901,8.49718897,1415880000,60.0
2014,11,13,13,0,439.119,440.0,438.147,440.0,34.5870517,1415883600,60.0
2014,11,13,14,0,447.999,448.0,446.551,447.99,16.49660564,1415887200,60.0
2014,11,13,15,0,446.8,447.999,446.8,446.8,45.156279100000006,1415890800,60.0
2014,11,13,16,0,445.0,447.451,445.0,445.0,223.1037228,1415894400,60.0
2014,11,13,17,0,438.793,438.793,438.793,438.793,2.174198,1415898000,60.0
2014,11,13,18,0,438.0,438.0,437.546,437.546,3.0639274,1415901600,60.0
2014,11,13,19,0,417.999,419.0,416.838,418.014,5.89331096,1415905200,60.0
2014,11,13,20,0,416.119,416.333,415.447,415.447,56.89386447,1415908800,60.0
2014,11,13,21,0,419.999,420.3,418.0,420.3,4.55725337,1415912400,60.0
2014,11,13,22,0,425.999,425.999,424.866,425.999,4.31556932,1415916000,60.0
2014,11,13,23,0,425.0,426.398,425.0,426.398,1.0330573,1415919600,60.0
2014,11,14,0,0,430.899,430.899,428.718,430.898,2.9851153,1415923200,60.0
2014,11,14,1,0,426.2,426.371,426.1,426.1,0.4956577999999999,1415926800,60.0
2014,11,14,2,0,421.0,421.0,420.1,420.1,10.7966839,1415930400,60.0
2014,11,14,3,0,405.0,406.0,404.9980000000001,406.0,58.6028579,1415934000,60.0
2014,11,14,4,0,387.571,389.0,387.571,387.573,47.6090593,1415937600,60.0
2014,11,14,5,0,399.112,400.298,396.029,397.66,14.11559024,1415941200,60.0
2014,11,14,6,0,403.328,404.986,403.327,404.986,4.96013428,1415944800,60.0
2014,11,14,7,0,400.0,400.0,399.0,400.0,4.02,1415948400,60.0
2014,11,14,8,0,409.778,411.0,409.778,411.0,6.88385004,1415952000,60.0
2014,11,14,9,0,412.99,412.99,409.36800000000005,409.936,1.7745058,1415955600,60.0
2014,11,14,10,0,404.4,406.0,404.351,406.0,5.891451,1415959200,60.0
2014,11,14,11,0,403.1,403.1,403.0,403.0,0.02181703,1415962800,60.0
2014,11,14,12,0,387.214,387.214,387.204,387.213,17.52786689,1415966400,60.0
2014,11,14,13,0,385.549,387.027,385.549,386.877,2.2011507000000003,1415970000,60.0
2014,11,14,14,0,392.0,393.044,392.0,392.0,37.85772,1415973600,60.0
2014,11,14,15,0,386.681,387.446,386.681,386.691,0.23981,1415977200,60.0
2014,11,14,16,0,393.98,394.5,393.98,394.5,6.591802,1415980800,60.0
2014,11,14,17,0,391.995,391.995,387.71,390.427,7.900800299999998,1415984400,60.0
2014,11,14,18,0,385.095,385.095,384.001,384.1,9.31113184,1415988000,60.0
2014,11,14,19,0,388.0,389.0,387.396,389.0,9.41879721,1415991600,60.0
2014,11,14,20,0,395.99300000000005,396.298,393.001,393.2,16.32413459,1415995200,60.0
2014,11,14,21,0,390.001,390.47,390.001,390.47,0.5889932,1415998800,60.0
2014,11,14,22,0,401.735,401.735,398.301,401.0,8.05800476,1416002400,60.0
2014,11,14,23,0,401.1,401.3,400.0,400.001,21.46396086,1416006000,60.0
2014,11,15,0,0,396.4,396.8,395.102,396.0,1.465308,1416009600,60.0
2014,11,15,1,0,396.036,396.5,396.014,396.5,3.78043,1416013200,60.0
2014,11,15,2,0,389.291,389.9,389.29,389.9,0.58550026,1416016800,60.0
2014,11,15,3,0,391.768,393.068,391.768,393.068,2.44413135,1416020400,60.0
2014,11,15,4,0,392.33,392.333,392.0,392.221,0.7945979999999999,1416024000,60.0
2014,11,15,5,0,390.13,390.13,390.087,390.087,0.021,1416027600,60.0
2014,11,15,6,0,389.554,390.0,389.554,390.0,0.901,1416031200,60.0
2014,11,15,7,0,391.0,392.0,390.545,392.0,4.98,1416034800,120.0
2014,11,15,8,0,394.791,395.0,394.787,395.0,0.2065,1416038400,120.0
2014,11,15,9,0,395.13,396.35,394.3,395.675,14.971042,1416042000,60.0
2014,11,15,10,0,400.9,401.163,400.2480000000001,401.163,0.92289193,1416045600,60.0
2014,11,15,11,0,394.0,394.994,394.0,394.0,0.9102241,1416049200,180.0
2014,11,15,12,0,390.598,391.51,390.598,391.24,8.63338424,1416052800,60.0
2014,11,15,13,0,392.119,392.119,391.86800000000005,391.86800000000005,0.6364449999999999,1416056400,60.0
2014,11,15,14,0,390.0,390.0,390.0,390.0,0.01,1416060000,60.0
2014,11,15,15,0,388.73,388.73,388.42,388.42,2.19511,1416063600,240.0
2014,11,15,16,0,389.9980000000001,389.999,389.355,389.355,2.09011177,1416067200,60.0
2014,11,15,17,0,390.754,390.754,390.754,390.754,0.53,1416070800,60.0
2014,11,15,18,0,391.0,391.116,390.548,390.548,0.34663698,1416074400,60.0
2014,11,15,19,0,389.0,389.0,389.0,389.0,0.3,1416078000,60.0
2014,11,15,20,0,386.999,387.0,386.999,387.0,0.4875125,1416081600,60.0
2014,11,15,21,0,387.334,387.334,387.001,387.001,1.8547,1416085200,60.0
2014,11,15,22,0,382.125,383.504,380.0,383.497,272.8873965,1416088800,60.0
2014,11,15,23,0,378.85,380.722,378.555,380.722,4.9330023,1416092400,60.0
2014,11,16,0,0,367.981,370.483,367.66,370.483,112.19765018,1416096000,60.0
2014,11,16,1,0,373.906,374.0,373.589,374.0,3.159278,1416099600,60.0
2014,11,16,2,0,369.184,369.184,368.882,369.173,3.29925053,1416103200,60.0
2014,11,16,3,0,366.9,367.585,365.186,365.201,6.72886823,1416106800,60.0
2014,11,16,4,0,369.994,369.994,369.99,369.99,0.075041,1416110400,120.0
2014,11,16,5,0,370.075,370.075,370.075,370.075,0.04,1416114000,60.0
2014,11,16,6,0,372.06,372.06,370.843,371.888,1.1648312,1416117600,60.0
2014,11,16,7,0,376.499,376.79,376.499,376.79,9.9238799,1416121200,60.0
2014,11,16,8,0,374.05800000000005,374.298,372.997,372.997,0.12600003,1416124800,60.0
2014,11,16,9,0,372.543,372.543,372.078,372.078,0.82271272,1416128400,60.0
2014,11,16,10,0,373.0,373.0,372.502,372.502,1.18,1416132000,60.0
2014,11,16,11,0,373.775,374.901,373.611,373.611,9.057998,1416135600,120.0
2014,11,16,12,0,372.977,373.658,372.977,373.658,1.8808158,1416139200,60.0
2014,11,16,13,0,374.522,374.522,373.157,373.157,0.03419119,1416142800,60.0
2014,11,16,14,0,376.88,376.88,374.459,374.459,3.9900025,1416146400,60.0
2014,11,16,15,0,379.202,381.1,379.202,381.1,3.3017373999999995,1416150000,60.0
2014,11,16,16,0,380.549,381.164,379.78,379.78,3.6100028,1416153600,60.0
2014,11,16,17,0,386.01,386.52,386.0,386.52,10.91788605,1416157200,60.0
2014,11,16,18,0,381.991,381.9980000000001,381.991,381.9980000000001,1.0,1416160800,60.0
2014,11,16,19,0,381.931,381.931,381.539,381.539,0.5,1416164400,300.0
2014,11,16,20,0,379.8,379.9980000000001,379.0,379.01,10.6210269,1416168000,60.0
2014,11,16,21,0,383.959,385.0,383.855,385.0,0.4087014,1416171600,60.0
2014,11,16,22,0,386.228,386.999,386.228,386.999,20.4022894,1416175200,60.0
2014,11,16,23,0,382.15,382.16,380.148,381.23,30.74031561,1416178800,60.0
2014,11,17,0,0,376.398,376.415,375.8,376.415,1.5120806999999998,1416182400,60.0
2014,11,17,1,0,377.069,378.847,377.048,377.048,1.5550002,1416186000,60.0
2014,11,17,2,0,379.0,379.3,379.0,379.0,3.4100001000000004,1416189600,120.0
2014,11,17,3,0,379.648,379.648,379.648,379.648,0.217335,1416193200,60.0
2014,11,17,4,0,380.972,380.972,380.972,380.972,0.051,1416196800,60.0
2014,11,17,5,0,383.54,384.0,382.482,383.543,2.46264998,1416200400,120.0
2014,11,17,6,0,380.80800000000005,380.88,380.61,380.88,1.049477,1416204000,60.0
2014,11,17,7,0,382.486,383.0,380.024,381.317,9.85939758,1416207600,60.0
2014,11,17,8,0,383.051,383.721,383.051,383.721,0.134826,1416211200,60.0
2014,11,17,9,1,384.059,384.059,384.051,384.051,2.08,1416214860,240.0
2014,11,17,10,0,395.4,395.76,395.0,395.0,14.049667800000002,1416218400,60.0
2014,11,17,11,0,394.712,394.712,394.712,394.712,0.32,1416222000,120.0
2014,11,17,12,0,398.04,400.0,398.04,398.24,1.0602661,1416225600,60.0
2014,11,17,13,0,396.999,396.999,396.29,396.29,0.4105846,1416229200,60.0
2014,11,17,14,0,392.049,392.049,392.049,392.049,0.152,1416232800,120.0
2014,11,17,15,0,395.724,395.724,395.6230000000001,395.6230000000001,2.93,1416236400,60.0
2014,11,17,16,0,395.0,395.001,395.0,395.0,0.29489432,1416240000,60.0
2014,11,17,17,0,395.798,395.919,395.798,395.919,2.999997,1416243600,60.0
2014,11,17,18,0,399.98,401.919,399.98,401.347,3.61524573,1416247200,60.0
2014,11,17,19,0,400.552,402.949,400.552,402.949,1.131702,1416250800,60.0
2014,11,17,20,0,401.3,401.8,401.299,401.8,4.9360486,1416254400,60.0
2014,11,17,21,0,404.103,404.5,403.402,404.49,2.4854504,1416258000,60.0
2014,11,17,22,0,394.0,396.398,393.63,394.001,13.194626199999998,1416261600,60.0
2014,11,17,23,0,397.0,397.0,396.11,397.0,4.5656237,1416265200,60.0
2014,11,18,0,0,394.35,394.744,393.171,393.171,3.2945005,1416268800,60.0
2014,11,18,1,0,394.999,394.999,394.999,394.999,2.0,1416272400,60.0
2014,11,18,2,0,392.0,392.0,392.0,392.0,14.9894003,1416276000,60.0
2014,11,18,3,0,382.1,382.999,382.0,382.9980000000001,22.0728749,1416279600,60.0
2014,11,18,4,0,377.374,377.778,377.0,377.778,6.6031644,1416283200,60.0
2014,11,18,5,0,379.4380000000001,379.999,375.71,379.799,12.1081251,1416286800,60.0
2014,11,18,6,0,380.01,381.8,380.01,380.01,4.0381068,1416290400,60.0
2014,11,18,7,0,381.866,381.867,381.42,381.42,0.284329,1416294000,60.0
2014,11,18,8,0,382.14,382.14,382.14,382.14,0.01,1416297600,60.0
2014,11,18,9,0,382.0,382.269,382.0,382.26,7.570612599999999,1416301200,60.0
2014,11,18,10,0,386.378,387.377,386.169,386.169,1.3994732,1416304800,60.0
2014,11,18,11,0,383.155,385.7,383.155,385.7,3.0880005,1416308400,60.0
2014,11,18,12,0,381.876,381.876,380.71,380.71,2.56,1416312000,60.0
2014,11,18,13,0,382.1,382.782,381.04,382.782,0.36487273,1416315600,60.0
2014,11,18,14,0,384.0,384.0,384.0,384.0,0.108,1416319200,60.0
2014,11,18,15,0,386.9,386.9,385.42,385.42,1.151,1416322800,60.0
2014,11,18,16,0,385.155,387.0,385.155,387.0,0.0897872,1416326400,60.0
2014,11,18,17,0,387.21,387.78,387.21,387.78,0.0792458,1416330000,60.0
2014,11,18,18,0,380.0,381.0,380.0,381.0,0.1807965,1416333600,180.0
2014,11,18,19,0,379.24,379.7,379.23,379.7,4.056796,1416337200,60.0
2014,11,18,20,0,372.899,372.899,372.0,372.0,0.37,1416340800,60.0
2014,11,18,21,0,371.601,372.499,371.601,371.601,0.2219274,1416344400,60.0
2014,11,18,22,0,375.0,375.0,373.601,373.601,0.3390046,1416348000,60.0
2014,11,18,23,0,368.537,371.403,368.537,370.846,46.2816153,1416351600,60.0
2014,11,19,0,0,374.001,375.755,374.0,375.755,10.0676312,1416355200,60.0
2014,11,19,1,0,374.269,375.765,374.259,374.259,0.75066,1416358800,60.0
2014,11,19,2,1,373.0,373.483,373.0,373.483,0.36,1416362460,120.0
2014,11,19,3,1,375.9980000000001,376.14,375.9980000000001,376.14,1.6253326,1416366060,120.0
2014,11,19,4,0,374.489,374.489,374.489,374.489,0.0101,1416369600,60.0
2014,11,19,5,0,377.41,377.41,376.024,376.024,1.10433,1416373200,60.0
2014,11,19,6,0,374.014,374.015,372.615,374.015,3.322092,1416376800,60.0
2014,11,19,7,1,374.7,374.7,374.594,374.594,2.32,1416380460,300.0
2014,11,19,8,0,374.362,374.98,374.362,374.98,0.14599991,1416384000,120.0
2014,11,19,9,0,369.404,369.989,369.012,369.012,0.2297238,1416387600,60.0
2014,11,19,10,0,372.5,372.579,372.5,372.565,0.8745940000000001,1416391200,120.0
2014,11,19,11,0,375.192,375.192,375.192,375.192,0.02,1416394800,60.0
2014,11,19,12,1,374.0,374.0,374.0,374.0,0.0180305,1416398460,120.0
2014,11,19,13,0,374.691,374.691,374.691,374.691,0.0304,1416402000,120.0
2014,11,19,14,0,374.888,374.888,374.888,374.888,0.02,1416405600,120.0
2014,11,19,15,1,373.12,374.083,373.12,374.083,0.213,1416409260,180.0
2014,11,19,16,0,380.725,380.734,379.105,380.725,1.9752839,1416412800,60.0
2014,11,19,17,0,380.43,387.3,380.34,382.527,197.99642673,1416416400,60.0
2014,11,19,18,0,382.03,382.03,382.0,382.0,0.536,1416420000,60.0
2014,11,19,19,0,382.0,382.09,382.0,382.0,0.4059259,1416423600,60.0
2014,11,19,20,0,382.0,382.3,380.9,380.9,32.988081300000005,1416427200,60.0
2014,11,19,21,0,375.763,375.764,374.569,375.764,26.3754036,1416430800,60.0
2014,11,19,22,0,372.0,373.388,372.0,372.0,7.79,1416434400,60.0
2014,11,19,23,0,374.995,374.997,374.423,374.997,7.11,1416438000,180.0
2014,11,20,0,0,376.047,376.691,375.0,376.5,2.76384306,1416441600,180.0
2014,11,20,1,0,376.88,377.967,376.301,377.967,0.532,1416445200,60.0
2014,11,20,2,0,371.161,371.161,370.8,370.8,0.9239584,1416448800,60.0
2014,11,20,3,0,372.665,372.665,372.0,372.0,0.7884094,1416452400,120.0
2014,11,20,4,0,373.56,373.56,373.56,373.56,0.03,1416456000,60.0
2014,11,20,5,0,373.715,373.827,373.715,373.827,0.21143,1416459600,60.0
2014,11,20,6,0,372.483,372.483,371.3,371.3,0.0378376,1416463200,60.0
2014,11,20,7,0,372.799,373.05300000000005,372.799,373.05300000000005,0.361068,1416466800,60.0
2014,11,20,8,0,373.80300000000005,373.80300000000005,373.80300000000005,373.80300000000005,0.9054001,1416470400,180.0
2014,11,20,9,0,376.003,376.003,376.002,376.002,0.133,1416474000,60.0
2014,11,20,10,2,376.16,376.16,376.16,376.16,0.5670000000000001,1416477720,180.0
2014,11,20,11,0,376.022,376.022,375.458,375.458,56.0913594,1416481200,60.0
2014,11,20,12,0,372.831,372.856,372.831,372.856,0.2848006,1416484800,60.0
2014,11,20,13,0,374.0,375.0,374.0,375.0,1.2187985,1416488400,120.0
2014,11,20,14,0,374.867,375.616,374.119,375.616,0.1963509,1416492000,60.0
2014,11,20,15,0,375.655,375.655,374.621,374.621,0.33,1416495600,120.0
2014,11,20,16,0,377.0,377.0,375.502,375.502,1.1503488000000002,1416499200,60.0
2014,11,20,17,0,373.355,374.4,373.355,374.4,1.7388,1416502800,60.0
2014,11,20,18,0,362.0,362.0,361.315,362.0,3.67313916,1416506400,60.0
2014,11,20,19,0,361.72,361.989,360.22,361.989,4.0417646000000005,1416510000,60.0
2014,11,20,20,0,360.0,360.0,360.0,360.0,0.0143,1416513600,60.0
2014,11,20,21,0,358.0,359.086,358.0,358.01,2.8962682,1416517200,60.0
2014,11,20,22,0,356.7030000000001,358.311,356.13,356.13,8.893805,1416520800,60.0
2014,11,20,23,0,356.769,356.77,355.342,355.342,0.3126862,1416524400,60.0
2014,11,21,0,0,357.5780000000001,357.5780000000001,357.0,357.0,11.4320261,1416528000,60.0
2014,11,21,1,0,358.9980000000001,359.0,358.537,358.537,10.4036782,1416531600,60.0
2014,11,21,2,0,357.482,358.909,357.482,358.909,0.07555369,1416535200,60.0
2014,11,21,3,0,358.501,358.501,358.501,358.501,0.09,1416538800,60.0
2014,11,21,4,2,358.0,358.5,358.0,358.5,0.783722,1416542520,240.0
2014,11,21,5,0,359.0,359.0,358.999,359.0,0.4214773,1416546000,120.0
2014,11,21,6,0,358.329,358.329,356.441,356.829,2.1966307,1416549600,60.0
2014,11,21,7,0,354.38,355.996,354.38,355.996,2.1868223,1416553200,60.0
2014,11,21,8,5,355.01,355.01,355.01,355.01,0.0118018,1416557100,360.0
2014,11,21,9,0,355.376,355.376,354.376,355.057,0.7199996,1416560400,180.0
2014,11,21,10,0,345.9980000000001,346.0,345.99,345.99,12.270688,1416564000,60.0
2014,11,21,11,0,346.6,347.367,346.168,347.367,0.4030029000000001,1416567600,60.0
2014,11,21,12,0,347.724,348.314,347.724,347.724,1.2196971,1416571200,60.0
2014,11,21,13,0,345.5019999999999,345.5019999999999,345.5,345.5,2.169997,1416574800,120.0
2014,11,21,14,0,346.99,349.0,346.95,349.0,21.19558672,1416578400,60.0
2014,11,21,15,0,344.1,344.1,342.617,344.099,0.18920036,1416582000,60.0
2014,11,21,16,0,340.0,340.0019999999999,339.61800000000005,340.0019999999999,17.036627300000006,1416585600,60.0
2014,11,21,17,0,346.89,348.2290000000001,346.88,347.722,1.7833767,1416589200,60.0
2014,11,21,18,0,352.0,354.0,351.99,353.0,47.6524674,1416592800,60.0
2014,11,21,19,1,348.78,348.78,348.777,348.777,2.995108,1416596460,180.0
2014,11,21,20,0,347.5,347.5,347.48,347.5,0.39102,1416600000,60.0
2014,11,21,21,0,351.401,351.934,351.401,351.934,4.9299972,1416603600,60.0
2014,11,21,22,0,350.7,352.1040000000001,350.545,350.55300000000005,3.0229997,1416607200,60.0
2014,11,21,23,0,347.504,347.95,347.5,347.5,5.06147723,1416610800,60.0
2014,11,22,0,0,350.88,351.807,350.846,351.807,5.5277195,1416614400,60.0
2014,11,22,1,0,349.801,351.461,349.801,349.807,2.54144659,1416618000,60.0
2014,11,22,2,0,353.38,353.38699999999994,351.531,351.531,3.4835401,1416621600,120.0
2014,11,22,3,0,351.5619999999999,352.0,351.5619999999999,352.0,0.31472357,1416625200,60.0
2014,11,22,4,0,351.8,351.8,351.8,351.8,5.2966176,1416628800,60.0
2014,11,22,5,0,348.59,348.96,347.201,347.201,3.7132205,1416632400,60.0
2014,11,22,6,1,348.166,348.168,347.235,348.166,0.2200273,1416636060,120.0
2014,11,22,7,0,348.101,348.101,348.1,348.1,0.95,1416639600,60.0
2014,11,22,8,0,346.465,346.465,345.532,346.32199999999995,0.221,1416643200,60.0
2014,11,22,9,0,345.36,345.36,345.36,345.36,0.5501001999999999,1416646800,60.0
2014,11,22,10,0,347.853,347.965,347.337,347.62,16.82232868,1416650400,60.0
2014,11,22,11,0,346.342,346.342,346.041,346.041,0.246548,1416654000,60.0
2014,11,22,12,0,349.589,349.589,349.589,349.589,1.702898,1416657600,120.0
2014,11,22,13,1,350.5,350.951,350.11800000000005,350.11800000000005,0.664855,1416661260,540.0
2014,11,22,14,0,350.8830000000001,350.8830000000001,350.8830000000001,350.8830000000001,0.0107498,1416664800,120.0
2014,11,22,15,0,356.995,356.997,354.681,356.997,2.12403071,1416668400,60.0
2014,11,22,16,0,355.001,356.902,355.0,356.902,17.465517000000002,1416672000,60.0
2014,11,22,17,0,353.273,354.213,353.273,354.213,13.4873178,1416675600,60.0
2014,11,22,18,0,353.201,353.206,352.665,352.665,12.8999997,1416679200,120.0
2014,11,22,19,0,354.0,355.769,353.0,355.767,33.732496600000005,1416682800,60.0
2014,11,22,20,0,356.574,356.606,356.574,356.606,1.3,1416686400,60.0
2014,11,22,21,0,359.194,359.6980000000001,358.834,359.69,4.21886216,1416690000,60.0
2014,11,22,22,0,360.4380000000001,360.96,359.3280000000001,359.3280000000001,0.9715418,1416693600,60.0
2014,11,22,23,0,356.335,357.5780000000001,356.335,357.5780000000001,4.26218733,1416697200,60.0
2014,11,23,0,0,351.9530000000001,352.139,351.7480000000001,352.139,3.06199401,1416700800,60.0
2014,11,23,1,0,353.747,353.747,353.541,353.541,1.6995768,1416704400,60.0
2014,11,23,2,0,355.0,355.0,355.0,355.0,9.4300145,1416708000,120.0
2014,11,23,3,0,356.682,356.702,356.537,356.537,0.20444327,1416711600,60.0
2014,11,23,4,1,355.12,355.12,354.6,354.6,1.2311392,1416715260,180.0
2014,11,23,5,0,354.37,354.37,354.37,354.37,0.01002,1416718800,60.0
2014,11,23,6,0,355.102,355.49,355.102,355.2,1.669633,1416722400,60.0
2014,11,23,7,0,354.02,354.02,354.02,354.02,0.2193894,1416726000,60.0
2014,11,23,8,0,350.001,351.346,350.0,350.0,0.2547031,1416729600,60.0
2014,11,23,9,0,349.9980000000001,350.0,349.9980000000001,350.0,1.0,1416733200,60.0
2014,11,23,10,0,350.259,350.259,348.202,348.2390000000001,14.3073843,1416736800,60.0
2014,11,23,11,0,355.641,356.12,354.15,356.12,7.31648292,1416740400,60.0
2014,11,23,12,0,355.9,355.9,355.9,355.9,0.096377,1416744000,180.0
2014,11,23,13,0,355.369,355.369,354.147,354.675,0.8600200000000001,1416747600,120.0
2014,11,23,14,0,354.0,355.80800000000005,354.0,354.0,1.43002,1416751200,60.0
2014,11,23,15,0,354.99,354.99,354.99,354.99,0.0202646,1416754800,60.0
2014,11,23,16,2,357.43,357.43,357.43,357.43,0.00912928,1416758520,180.0
2014,11,23,17,1,355.789,355.86800000000005,355.789,355.86800000000005,0.487652,1416762060,120.0
2014,11,23,18,0,354.001,354.001,354.0,354.0,6.1303771,1416765600,60.0
2014,11,23,19,0,352.431,353.62,352.023,352.023,1.230277,1416769200,60.0
2014,11,23,20,0,354.5,354.5,354.5,354.5,0.05,1416772800,60.0
2014,11,23,21,0,354.148,354.148,354.148,354.148,0.981269,1416776400,60.0
2014,11,23,22,1,352.6430000000001,352.6430000000001,352.6430000000001,352.6430000000001,0.011,1416780060,120.0
2014,11,23,23,0,353.987,354.069,353.963,353.963,0.12011498,1416783600,60.0
2014,11,24,0,0,357.496,357.496,356.001,356.001,1.229419,1416787200,60.0
2014,11,24,1,0,356.49,356.49,355.1,355.1,10.11000306,1416790800,60.0
2014,11,24,2,0,360.35,360.77,360.35,360.35,14.5786857,1416794400,60.0
2014,11,24,3,0,358.75,358.75,358.75,358.75,1.08,1416798000,60.0
2014,11,24,4,2,359.05300000000005,359.05300000000005,359.0,359.0,1.1338119,1416801720,240.0
2014,11,24,5,0,359.57199999999995,359.57199999999995,359.57199999999995,359.57199999999995,0.02,1416805200,60.0
2014,11,24,6,0,360.684,360.781,360.684,360.781,0.285,1416808800,60.0
2014,11,24,7,0,367.27,367.27,365.01,366.0,3.55563748,1416812400,60.0
2014,11,24,8,0,366.68300000000005,368.0,366.247,367.999,5.473307900000001,1416816000,120.0
2014,11,24,9,0,363.943,363.943,363.42,363.943,2.1590000000000003,1416819600,60.0
2014,11,24,10,0,366.556,366.556,366.556,366.556,0.233,1416823200,60.0
2014,11,24,11,0,367.67,368.9,367.67,367.67,0.435087,1416826800,120.0
2014,11,24,12,0,366.812,366.812,366.554,366.554,2.027,1416830400,60.0
2014,11,24,13,0,366.05300000000005,366.05300000000005,366.05300000000005,366.05300000000005,0.01002,1416834000,180.0
2014,11,24,14,0,365.001,365.001,365.001,365.001,0.01,1416837600,60.0
2014,11,24,15,0,364.335,364.336,364.334,364.336,0.5425854999999999,1416841200,60.0
2014,11,24,16,0,363.578,364.0,363.578,364.0,0.3008288,1416844800,60.0
2014,11,24,17,0,364.423,365.214,363.507,365.214,4.1066265,1416848400,60.0
2014,11,24,18,0,372.62,372.94,372.62,372.89,4.3337583,1416852000,60.0
2014,11,24,19,0,371.404,371.987,370.601,371.987,36.1317497,1416855600,60.0
2014,11,24,20,0,371.588,371.588,371.578,371.588,53.8843333,1416859200,60.0
2014,11,24,21,0,368.9980000000001,368.9980000000001,368.523,368.523,0.766502,1416862800,120.0
2014,11,26,20,25,363.002,363.002,363.002,363.002,0.0432634,1417033500,168600.0
2014,11,26,21,0,366.5,366.6,366.5,366.6,17.069070800000002,1417035600,60.0
2014,11,26,22,0,368.102,368.2,368.0,368.0,6.5775747,1417039200,60.0
2014,11,26,23,0,367.21,367.21,367.21,367.21,0.22728070000000006,1417042800,60.0
2014,11,27,0,0,368.545,368.546,368.534,368.534,2.96550134,1417046400,60.0
2014,11,27,1,0,369.327,370.922,369.327,370.0,1.6925872,1417050000,60.0
2014,11,27,2,0,367.992,367.992,367.64,367.64,0.1200401,1417053600,60.0
2014,11,27,3,0,367.004,367.011,367.0,367.0,3.7119146,1417057200,120.0
2014,11,27,4,0,364.534,365.17,364.534,365.17,0.316,1417060800,60.0
2014,11,27,5,0,364.999,364.999,364.999,364.999,0.1,1417064400,60.0
2014,11,27,6,0,364.52,365.94,363.5,365.152,14.09413321,1417068000,360.0
2014,11,27,7,1,364.098,364.098,363.785,363.785,0.206508,1417071660,120.0
2014,11,27,8,0,363.2,363.2,362.6,362.6,4.0899996,1417075200,120.0
2014,11,27,9,0,364.451,364.55,364.451,364.55,0.09024,1417078800,60.0
2014,11,27,10,0,367.142,367.142,367.142,367.142,0.5,1417082400,60.0
2014,11,27,11,0,365.432,365.432,365.432,365.432,0.040786,1417086000,60.0
2014,11,27,12,0,367.1,367.9,366.82,366.82,1.1531208999999998,1417089600,120.0
2014,11,27,13,0,369.61,369.7,369.61,369.7,1.3877955,1417093200,60.0
2014,11,27,14,0,368.0,368.0,368.0,368.0,0.02745,1417096800,60.0
2014,11,27,15,1,369.899,369.899,369.0,369.0,0.61,1417100460,180.0
2014,11,27,16,4,366.7,366.7,366.7,366.7,0.527942,1417104240,300.0
2014,11,27,17,1,365.031,365.031,364.822,364.822,13.7217954,1417107660,180.0
2014,11,27,18,0,367.0,368.63,366.999,368.63,6.300554,1417111200,60.0
2014,11,27,19,0,367.365,367.365,367.22,367.22,0.4242113,1417114800,60.0
2014,11,27,20,0,369.398,369.398,369.394,369.398,2.02,1417118400,60.0
2014,11,27,21,0,369.0,369.5,369.0,369.5,1.32084291,1417122000,120.0
2014,11,27,22,0,365.133,365.57,365.13,365.57,2.55035784,1417125600,60.0
2014,11,27,23,0,367.99,367.99,367.99,367.99,0.6,1417129200,60.0
2014,11,28,0,0,366.499,366.499,366.499,366.499,0.0790495,1417132800,120.0
2014,11,28,1,0,365.475,366.0,365.475,366.0,0.89499997,1417136400,60.0
2014,11,28,2,0,366.394,366.395,366.393,366.394,0.21600000000000005,1417140000,240.0
2014,11,28,3,0,367.0,367.9980000000001,366.0,367.9980000000001,1.6928900000000002,1417143600,120.0
2014,11,28,4,0,366.831,366.831,366.831,366.831,0.71,1417147200,60.0
2014,11,28,5,1,364.999,364.999,362.379,362.379,114.1475904,1417150860,120.0
2014,11,28,6,0,364.387,364.387,364.383,364.383,0.05,1417154400,60.0
2014,11,28,7,0,366.2,366.2,366.2,366.2,0.22,1417158000,60.0
2014,11,28,8,1,365.831,366.5,365.03,365.03,4.71576381,1417161660,180.0
2014,11,28,9,0,365.987,365.987,365.939,365.939,0.01702004,1417165200,60.0
2014,11,28,10,6,366.754,366.754,366.754,366.754,0.23,1417169160,420.0
2014,11,28,11,0,366.9,366.999,366.9,366.999,0.17,1417172400,60.0
2014,11,28,12,0,365.194,365.194,365.13,365.194,0.4879501,1417176000,60.0
2014,11,28,13,0,365.667,365.667,365.667,365.667,0.01002,1417179600,180.0
2014,11,28,14,0,364.98,364.98,364.98,364.98,0.3829,1417183200,120.0
2014,11,28,15,0,360.0,360.001,360.0,360.001,0.288752,1417186800,120.0
2014,11,28,16,0,360.5,361.0,360.298,360.54,19.4775591,1417190400,60.0
2014,11,28,17,0,359.99,359.996,359.9,359.996,4.86703225,1417194000,120.0
2014,11,28,18,0,358.001,358.997,358.001,358.997,0.14797698,1417197600,60.0
2014,11,28,19,0,358.0,358.0,356.1,357.0,21.5682883,1417201200,60.0
2014,11,28,20,0,356.552,356.552,355.00699999999995,355.00699999999995,11.47195656,1417204800,60.0
2014,11,28,21,0,359.668,360.0,359.668,359.668,5.573,1417208400,60.0
2014,11,28,22,0,359.27,359.27,359.27,359.27,0.594156,1417212000,60.0
2014,11,28,23,0,358.566,358.566,358.566,358.566,0.077,1417215600,60.0
2014,11,29,0,2,363.0,363.93,363.0,363.93,0.28,1417219320,180.0
2014,11,29,1,0,368.022,369.1,368.021,368.021,10.548035,1417222800,60.0
2014,11,29,2,0,372.53,373.047,371.001,372.99300000000005,5.965878,1417226400,60.0
2014,11,29,3,0,372.985,374.565,372.458,374.565,9.5428054,1417230000,60.0
2014,11,29,4,0,371.0,373.0,371.0,373.0,12.200837599999998,1417233600,60.0
2014,11,29,5,0,370.5,370.525,370.5,370.525,28.5560127,1417237200,60.0
2014,11,29,6,0,374.55,375.0,374.359,374.671,0.61470648,1417240800,60.0
2014,11,29,7,0,377.3,377.3,377.3,377.3,0.0883738,1417244400,60.0
2014,11,29,8,0,376.67,376.852,376.0,376.0,11.7808742,1417248000,60.0
2014,11,29,9,0,372.716,372.716,371.11300000000006,371.11300000000006,0.15499300000000002,1417251600,60.0
2014,11,29,10,0,372.037,372.085,371.969,372.085,19.11703,1417255200,60.0
2014,11,29,11,0,371.0,371.0,371.0,371.0,0.01,1417258800,60.0
2014,11,29,12,0,371.98,372.0,371.107,371.107,0.4250501,1417262400,60.0
2014,11,29,13,0,370.042,370.042,370.042,370.042,0.01,1417266000,60.0
2014,11,29,14,0,374.02,374.02,374.02,374.02,0.6,1417269600,240.0
2014,11,29,15,0,374.99,374.99,374.99,374.99,0.06417627,1417273200,60.0
2014,11,29,16,0,377.0,377.77,375.6,377.76,21.91532674,1417276800,60.0
2014,11,29,17,1,378.1,378.2,378.1,378.2,6.171809,1417280460,120.0
2014,11,29,18,0,375.2,375.2,375.0,375.0,1.98721862,1417284000,120.0
2014,11,29,19,0,373.686,373.689,373.0,373.0,2.1899987000000003,1417287600,60.0
2014,11,29,20,0,375.367,375.367,375.125,375.125,0.011,1417291200,60.0
2014,11,29,21,0,384.167,385.361,384.0,384.167,79.48683975,1417294800,60.0
2014,11,29,22,0,381.687,382.277,380.986,380.986,40.5875296,1417298400,60.0
2014,11,29,23,0,380.32,380.916,380.02,380.916,0.34,1417302000,60.0
2014,11,30,0,0,380.3,380.301,380.3,380.301,0.0352786,1417305600,60.0
2014,11,30,1,0,380.5,380.5,380.5,380.5,0.58,1417309200,60.0
2014,11,30,2,0,378.731,378.731,378.396,378.396,0.033,1417312800,60.0
2014,11,30,3,0,372.896,373.972,372.2,373.972,3.7767538,1417316400,60.0
2014,11,30,4,0,372.713,372.713,372.713,372.713,0.268303,1417320000,60.0
2014,11,30,5,0,371.67800000000005,371.999,370.56,370.56,1.6888436000000002,1417323600,120.0
2014,11,30,6,0,371.486,372.0,371.486,372.0,0.417926,1417327200,120.0
2014,11,30,7,0,371.994,371.994,371.564,371.564,0.7609999999999999,1417330800,60.0
2014,11,30,8,0,372.835,373.0,372.835,372.999,7.03843708,1417334400,60.0
2014,11,30,9,2,373.657,373.658,373.657,373.658,0.0106087,1417338120,180.0
2014,11,30,10,0,371.487,371.487,370.896,370.896,5.26719,1417341600,60.0
2014,11,30,11,0,374.81,374.81,373.207,373.207,5.6769106,1417345200,60.0
2014,11,30,12,0,372.85,372.85,372.85,372.85,0.01,1417348800,120.0
2014,11,30,13,0,374.056,374.056,373.603,373.603,4.4110000000000005,1417352400,120.0
2014,11,30,14,0,374.5,374.5,374.5,374.5,0.01,1417356000,120.0
2014,11,30,15,0,375.0,375.0,375.0,375.0,0.01,1417359600,300.0
2014,11,30,16,0,374.526,374.799,374.51,374.51,0.506832,1417363200,60.0
2014,11,30,17,0,372.11,372.11,372.11,372.11,0.16,1417366800,240.0
2014,11,30,18,0,372.901,372.901,372.901,372.901,0.01,1417370400,180.0
2014,11,30,19,0,377.25,377.25,377.23,377.23,0.12680005,1417374000,60.0
2014,11,30,20,0,375.696,376.5,375.696,376.5,6.81952,1417377600,60.0
2014,11,30,21,0,375.061,375.061,375.061,375.061,0.035,1417381200,120.0
2014,11,30,22,0,373.974,374.05800000000005,373.974,373.974,0.08084010000000001,1417384800,60.0
2014,11,30,23,0,375.0,375.0,375.0,375.0,2.5319,1417388400,120.0
2014,12,1,0,0,373.501,373.672,373.501,373.672,0.0200276,1417392000,60.0
2014,12,1,1,0,373.0,373.0,373.0,373.0,0.266708,1417395600,60.0
2014,12,1,2,1,373.0,373.0,372.963,372.963,0.58,1417399260,120.0
2014,12,1,3,0,374.273,374.911,374.273,374.909,1.5267700000000002,1417402800,60.0
2014,12,1,4,1,372.877,372.877,372.877,372.877,0.56155,1417406460,120.0
2014,12,1,5,1,374.163,374.163,374.029,374.029,0.0625828,1417410060,120.0
2014,12,1,6,0,373.1,373.489,373.1,373.489,0.174,1417413600,60.0
2014,12,1,7,0,373.337,373.989,373.337,373.337,0.28299347,1417417200,60.0
2014,12,1,8,0,374.624,374.624,374.624,374.624,0.064,1417420800,60.0
2014,12,1,9,0,374.38,374.695,374.0,374.0,0.794,1417424400,240.0
2014,12,1,10,0,373.876,374.17,373.05,373.051,2.8702412,1417428000,60.0
2014,12,1,11,0,373.875,373.875,373.875,373.875,0.18071,1417431600,60.0
2014,12,1,12,0,376.481,376.512,376.251,376.512,1.33301396,1417435200,60.0
2014,12,1,13,0,376.533,376.831,376.533,376.831,0.4499699,1417438800,60.0
2014,12,1,14,0,375.401,375.401,375.401,375.401,0.01,1417442400,60.0
2014,12,1,15,0,378.97,380.0,378.434,380.0,5.1437813,1417446000,60.0
2014,12,1,16,0,381.017,381.05,381.001,381.05,0.05999,1417449600,60.0
2014,12,1,17,0,379.606,380.0,379.606,379.606,18.8386707,1417453200,60.0
2014,12,1,18,0,376.837,376.837,376.089,376.089,0.3450403,1417456800,60.0
2014,12,1,19,0,375.027,376.57,375.027,375.124,1.2478047,1417460400,60.0
2014,12,1,20,0,375.88,375.88,375.88,375.88,0.266042,1417464000,60.0
2014,12,1,21,0,377.046,377.046,377.046,377.046,0.02,1417467600,120.0
2014,12,1,22,0,378.686,378.686,378.686,378.686,0.02,1417471200,60.0
2014,12,1,23,0,378.956,378.956,377.801,378.0,1.2165953,1417474800,180.0
2014,12,2,0,1,377.1,377.1,377.1,377.1,0.0137621,1417478460,120.0
2014,12,2,1,0,375.851,376.999,375.85,376.999,0.95460451,1417482000,180.0
2014,12,2,2,0,378.499,378.499,378.499,378.499,0.171,1417485600,60.0
2014,12,2,3,0,377.522,377.633,377.522,377.633,0.86,1417489200,240.0
2014,12,2,4,0,375.325,375.8,375.325,375.8,0.057,1417492800,60.0
2014,12,2,5,0,375.5,375.5,375.5,375.5,0.23966350000000006,1417496400,60.0
2014,12,2,6,0,375.036,375.036,375.03,375.03,6.0957967,1417500000,120.0
2014,12,2,7,0,377.642,377.642,377.322,377.322,4.3813,1417503600,120.0
2014,12,2,8,0,377.575,377.575,377.575,377.575,0.031,1417507200,60.0
2014,12,2,9,0,376.68300000000005,377.32,376.501,377.32,1.0643597,1417510800,60.0
2014,12,2,10,1,377.283,377.283,376.93,376.93,0.70425,1417514460,120.0
2014,12,2,11,0,376.874,376.874,376.874,376.874,3.0214,1417518000,60.0
2014,12,2,12,0,377.0,377.0,377.0,377.0,0.1258,1417521600,60.0
2014,12,2,13,1,377.728,377.728,377.728,377.728,1.86,1417525260,240.0
2014,12,2,14,3,378.5,379.0,377.486,377.486,20.510837,1417528980,300.0
2014,12,2,15,0,378.198,378.199,378.198,378.199,2.5519002,1417532400,120.0
2014,12,2,16,1,378.98800000000006,379.0,378.0,379.0,1.80383477,1417536060,120.0
2014,12,2,17,0,377.34,377.34,377.34,377.34,0.0152393,1417539600,120.0
2014,12,2,18,0,377.9980000000001,377.9980000000001,377.356,377.356,0.505613,1417543200,60.0
2014,12,2,19,0,380.82,380.82,380.0,380.0,0.3260462,1417546800,60.0
2014,12,2,20,0,379.5,379.5,377.95,378.0,15.6036482,1417550400,60.0
2014,12,2,21,0,378.695,378.978,378.695,378.978,2.004,1417554000,120.0
2014,12,2,22,0,379.899,379.899,379.899,379.899,0.0328656,1417557600,60.0
2014,12,2,23,1,380.378,380.378,380.378,380.378,0.622,1417561260,120.0
2014,12,3,0,2,380.0,380.0,380.0,380.0,1.211565,1417564920,180.0
2014,12,3,1,0,380.01,381.0,380.01,381.0,0.6482234,1417568400,60.0
2014,12,3,2,0,381.5,381.919,381.5,381.919,1.5243374,1417572000,60.0
2014,12,3,3,1,379.741,379.741,379.741,379.741,1.57,1417575660,120.0
2014,12,3,4,0,378.9980000000001,378.999,378.501,378.501,6.2900012,1417579200,60.0
2014,12,3,5,0,376.804,377.951,376.59,376.665,4.9849713,1417582800,60.0
2014,12,3,6,0,373.854,373.854,373.834,373.84,1.3896614,1417586400,60.0
2014,12,3,7,0,374.0,374.0,372.54,372.54,20.4888114,1417590000,60.0
2014,12,3,8,0,375.104,375.156,375.104,375.156,0.26,1417593600,60.0
2014,12,3,9,0,377.5,377.5,377.5,377.5,0.78,1417597200,60.0
2014,12,3,10,0,377.455,377.777,377.455,377.455,2.1148958,1417600800,60.0
2014,12,3,11,0,376.585,376.585,376.467,376.467,0.1919,1417604400,240.0
2014,12,3,12,0,377.3,377.80300000000005,375.727,375.727,2.81842044,1417608000,60.0
2014,12,3,13,1,377.479,377.479,377.135,377.135,0.13,1417611660,120.0
2014,12,3,14,0,376.5,377.976,376.5,377.976,0.0600402,1417615200,180.0
2014,12,3,15,0,377.535,377.535,377.535,377.535,0.01,1417618800,60.0
2014,12,3,16,0,378.0,378.0,378.0,378.0,7.625,1417622400,120.0
2014,12,3,17,0,372.001,372.9,372.0,372.9,33.2086221,1417626000,60.0
2014,12,3,18,0,371.3,371.61,371.25,371.25,11.66289973,1417629600,60.0
2014,12,3,19,0,371.537,372.256,371.537,372.256,1.3535735,1417633200,60.0
2014,12,3,20,0,372.116,372.892,371.19,371.19,1.13255311,1417636800,60.0
2014,12,3,21,0,370.908,371.2,370.0,370.0,1.9481,1417640400,60.0
2014,12,3,22,0,371.221,371.9,371.221,371.9,0.32399340000000004,1417644000,60.0
2014,12,3,23,0,371.134,371.134,371.0,371.134,9.807105900000002,1417647600,120.0
2014,12,4,0,0,372.001,372.001,371.205,371.207,7.62914787,1417651200,60.0
2014,12,4,1,0,374.0,374.0,373.778,374.0,1.2563712,1417654800,60.0
2014,12,4,2,0,371.15,371.45,371.001,371.45,0.1031019,1417658400,60.0
2014,12,4,3,0,370.089,370.7,369.94,369.94,2.7823044,1417662000,60.0
2014,12,4,4,0,370.773,370.773,369.8,370.7,0.4200003,1417665600,60.0
2014,12,4,5,0,371.064,371.082,370.012,371.082,7.7438406,1417669200,60.0
2014,12,4,6,0,370.98800000000006,370.98800000000006,370.98800000000006,370.98800000000006,1.6,1417672800,60.0
2014,12,4,7,0,371.23800000000006,371.23800000000006,371.23800000000006,371.23800000000006,0.011,1417676400,60.0
2014,12,4,8,1,370.121,370.121,369.0,369.0,4.1890836,1417680060,120.0
2014,12,4,9,0,369.537,369.537,369.245,369.245,0.0667232,1417683600,60.0
2014,12,4,10,0,369.154,369.154,368.9380000000001,368.9380000000001,0.278,1417687200,120.0
2014,12,4,11,1,370.121,370.121,370.121,370.121,0.317635,1417690860,120.0
2014,12,4,12,0,370.52,371.0,370.49,370.49,6.6777857,1417694400,60.0
2014,12,4,13,0,371.1,371.469,371.1,371.469,1.97611,1417698000,300.0
2014,12,4,14,2,373.0,373.0,372.432,372.432,4.4361702,1417701720,180.0
2014,12,4,15,0,373.378,373.378,373.378,373.378,1.01,1417705200,60.0
2014,12,4,16,1,373.0,373.0,373.0,373.0,0.0242402,1417708860,300.0
2014,12,4,17,0,372.001,372.001,372.001,372.001,0.04,1417712400,60.0
2014,12,4,18,0,371.9980000000001,371.999,371.9980000000001,371.9980000000001,0.611907,1417716000,60.0
2014,12,4,19,0,369.001,369.883,369.0,369.0,2.06754588,1417719600,120.0
2014,12,4,20,0,367.74,367.98,367.74,367.98,0.04,1417723200,60.0
2014,12,4,21,0,365.0,365.0,364.2,364.201,71.05276351,1417726800,60.0
2014,12,4,22,0,367.268,367.845,367.01,367.01,6.9457425000000015,1417730400,60.0
2014,12,4,23,0,367.354,367.354,367.354,367.354,0.034721300000000004,1417734000,60.0
2014,12,5,0,0,367.3,367.3,366.1,366.1,0.0692451,1417737600,60.0
2014,12,5,1,0,365.937,365.937,365.937,365.937,0.45,1417741200,60.0
2014,12,5,2,0,365.0,365.0,365.0,365.0,0.02,1417744800,60.0
2014,12,5,3,0,365.2,365.2,365.2,365.2,10.012,1417748400,60.0
2014,12,5,4,0,364.179,364.179,364.17800000000005,364.17800000000005,0.05,1417752000,60.0
2014,12,5,5,0,366.9,366.9,366.9,366.9,0.91,1417755600,180.0
2014,12,5,6,0,366.11,366.11,366.11,366.11,0.02,1417759200,60.0
2014,12,5,7,0,365.979,365.98,365.979,365.98,0.196,1417762800,120.0
2014,12,5,8,0,364.083,364.121,363.92,364.121,0.2003358,1417766400,120.0
2014,12,5,9,0,362.64,363.99,362.64,363.99,0.06472359999999999,1417770000,60.0
2014,12,5,10,0,362.126,362.333,362.126,362.333,0.211462,1417773600,60.0
2014,12,5,11,0,363.0,363.0,363.0,363.0,0.204,1417777200,60.0
2014,12,5,12,2,363.129,363.129,363.129,363.129,0.2853107,1417780920,180.0
2014,12,5,13,0,364.506,364.506,363.9,363.9,3.3142,1417784400,120.0
2014,12,5,14,0,363.26,363.26,363.26,363.26,0.5820000000000001,1417788000,60.0
2014,12,5,15,0,363.963,363.963,363.17,363.18,6.687069,1417791600,60.0
2014,12,5,16,0,362.9,362.9,362.9,362.9,0.08,1417795200,60.0
2014,12,5,17,0,363.888,364.195,363.757,364.195,0.6,1417798800,60.0
2014,12,5,18,0,365.451,366.325,365.45,365.451,3.4201825,1417802400,60.0
2014,12,5,19,0,367.692,367.816,367.692,367.816,0.071,1417806000,60.0
2014,12,5,20,0,367.0,367.0,367.0,367.0,0.46,1417809600,60.0
2014,12,5,21,0,365.1230000000001,367.798,365.122,365.708,2.5810000000000004,1417813200,60.0
2014,12,5,22,0,367.1,367.226,367.0,367.226,0.557434,1417816800,120.0
2014,12,5,23,0,368.216,368.216,366.811,366.811,6.37482,1417820400,60.0
2014,12,6,0,0,368.739,368.74,368.739,368.74,3.42,1417824000,60.0
2014,12,6,1,0,368.495,368.495,368.495,368.495,0.910855,1417827600,180.0
2014,12,6,2,0,368.7,368.7,368.7,368.7,1.0097246,1417831200,120.0
2014,12,6,3,0,368.854,368.865,368.854,368.86300000000006,0.4630969,1417834800,120.0
2014,12,6,4,0,367.04,368.6,367.04,368.6,0.2042672,1417838400,60.0
2014,12,6,5,0,368.7,369.221,368.7,369.221,23.37517908,1417842000,60.0
2014,12,6,6,0,369.387,370.01,369.387,370.01,48.03296829999999,1417845600,60.0
2014,12,6,7,0,370.921,372.68,370.877,370.877,8.8115911,1417849200,60.0
2014,12,6,8,0,370.237,371.0,370.182,371.0,6.62567336,1417852800,120.0
2014,12,6,9,0,369.881,369.881,369.881,369.881,0.3275,1417856400,60.0
2014,12,6,10,0,369.166,369.301,369.166,369.301,0.71073029,1417860000,300.0
2014,12,6,11,0,368.992,368.992,368.992,368.992,0.02,1417863600,120.0
2014,12,6,12,0,371.51,371.94,371.5,371.5,3.4304650000000003,1417867200,60.0
2014,12,6,13,0,368.4,368.4,368.4,368.4,0.01001,1417870800,60.0
2014,12,6,14,1,367.0,367.119,367.0,367.119,0.27459785,1417874460,120.0
2014,12,6,15,1,366.30800000000005,366.30800000000005,366.0,366.0,0.309502,1417878060,120.0
2014,12,6,16,0,366.5,367.0,366.5,367.0,0.27655290000000005,1417881600,60.0
2014,12,6,17,1,366.1,366.99,366.1,366.99,1.3157113,1417885260,120.0
2014,12,6,18,0,367.0,367.0,366.999,366.999,0.5610251,1417888800,60.0
2014,12,6,19,0,366.031,366.031,366.031,366.031,2.758,1417892400,120.0
2014,12,6,20,0,369.5,370.897,368.391,368.391,0.31819591,1417896000,60.0
2014,12,6,21,0,369.153,369.58,369.153,369.58,0.1000312,1417899600,180.0
2014,12,6,22,0,369.401,369.401,369.301,369.301,0.05,1417903200,120.0
2014,12,6,23,0,369.295,369.295,369.295,369.295,0.29600000000000004,1417906800,60.0
2014,12,7,0,0,370.72,370.72,369.0,369.0,10.3429975,1417910400,60.0
2014,12,7,1,0,370.412,370.412,370.411,370.411,6.78804121,1417914000,60.0
2014,12,7,2,2,369.827,369.827,369.827,369.827,0.0302642,1417917720,180.0
2014,12,7,3,0,370.349,370.349,369.7,370.348,0.32915959999999994,1417921200,60.0
2014,12,7,4,0,369.997,369.997,369.997,369.997,0.1,1417924800,120.0
2014,12,7,5,0,369.138,369.138,369.138,369.138,0.08,1417928400,60.0
2014,12,7,6,2,369.869,369.995,368.616,368.616,3.5900031,1417932120,240.0
2014,12,7,7,0,368.24,368.999,367.914,368.999,0.3655161,1417935600,60.0
2014,12,7,8,0,368.133,368.146,367.315,367.315,0.33334696,1417939200,60.0
2014,12,7,9,0,369.0,369.0,369.0,369.0,3.3171,1417942800,60.0
2014,12,7,10,1,370.0,370.0,370.0,370.0,0.045,1417946460,120.0
2014,12,7,11,3,370.099,370.099,370.099,370.099,0.01,1417950180,300.0
2014,12,7,12,0,368.5,368.5,368.5,368.5,0.27501,1417953600,120.0
2014,12,7,13,1,369.0,369.0,369.0,369.0,0.455562,1417957260,180.0
2014,12,7,14,0,368.621,368.621,368.621,368.621,1.8486227,1417960800,60.0
2014,12,7,15,0,369.299,369.299,369.299,369.299,0.02,1417964400,60.0
2014,12,7,16,1,369.999,369.999,368.634,368.634,0.03396853,1417968060,120.0
2014,12,7,17,0,369.999,370.0,369.485,369.485,0.83,1417971600,60.0
2014,12,7,18,0,368.829,369.287,368.6,369.287,0.112,1417975200,60.0
2014,12,7,19,4,368.609,368.609,368.609,368.609,0.09,1417979040,540.0
2014,12,7,20,1,368.963,368.963,368.51,368.51,0.10014218,1417982460,300.0
2014,12,7,21,0,369.061,369.609,369.061,369.609,0.1519,1417986000,120.0
2014,12,7,22,0,368.949,368.949,368.949,368.949,0.05999999,1417989600,60.0
2014,12,7,23,1,369.1,369.1,369.1,369.1,1.3189111999999998,1417993260,180.0
2014,12,8,0,0,369.997,369.997,369.22,369.997,1.291016,1417996800,60.0
2014,12,8,1,0,369.648,370.0,369.648,370.0,0.472,1418000400,60.0
2014,12,8,2,0,368.008,368.008,368.008,368.008,0.011,1418004000,60.0
2014,12,8,3,1,369.552,369.552,369.552,369.552,0.01,1418007660,120.0
2014,12,8,4,5,368.51,368.51,368.5,368.51,2.5435127,1418011500,600.0
2014,12,8,5,0,369.71,369.71,369.71,369.71,0.07282949999999999,1418014800,60.0
2014,12,8,6,0,368.999,368.999,368.0,368.0,0.02002,1418018400,60.0
2014,12,8,7,0,368.0,368.725,368.0,368.725,3.0657002,1418022000,60.0
2014,12,8,8,1,368.598,368.98,368.598,368.98,0.06,1418025660,240.0
2014,12,8,9,0,367.502,367.502,367.5,367.5,3.6800027,1418029200,120.0
2014,12,8,10,2,368.0,368.5,368.0,368.5,4.006,1418032920,300.0
2014,12,8,11,0,367.5,367.6,367.5,367.6,0.08694096,1418036400,60.0
2014,12,8,12,0,368.991,368.995,368.991,368.995,2.452388,1418040000,240.0
2014,12,8,13,1,367.522,367.918,367.522,367.918,1.9978658,1418043660,120.0
2014,12,8,14,0,367.835,368.5,367.835,368.5,1.019299,1418047200,60.0
2014,12,8,15,0,367.89,367.9,367.89,367.9,0.33091659999999995,1418050800,60.0
2014,12,8,16,0,366.219,366.219,366.219,366.219,0.011,1418054400,60.0
2014,12,8,17,0,362.9380000000001,363.499,362.5,363.499,1.2798999,1418058000,60.0
2014,12,8,18,0,359.001,359.9,357.62,359.9,40.16311774,1418061600,60.0
2014,12,8,19,0,359.205,359.346,359.205,359.346,2.0162891,1418065200,60.0
2014,12,8,20,0,361.747,362.4,361.747,362.4,0.0851703,1418068800,60.0
2014,12,8,21,0,360.061,360.061,360.061,360.061,0.1,1418072400,60.0
2014,12,8,22,0,359.0,359.0,358.0,359.0,1.38145504,1418076000,60.0
2014,12,8,23,0,362.5,363.369,362.5,363.059,0.6053562,1418079600,60.0
2014,12,9,0,0,361.8,361.8,361.8,361.8,0.06613089999999999,1418083200,60.0
2014,12,9,1,0,361.166,361.166,361.166,361.166,0.011,1418086800,60.0
2014,12,9,2,1,362.733,362.733,362.651,362.651,1.311,1418090460,180.0
2014,12,9,3,0,362.236,362.236,361.021,362.0,2.8355200000000003,1418094000,60.0
2014,12,9,4,0,359.0,359.0,358.051,359.0,1.03,1418097600,60.0
2014,12,9,5,0,359.2390000000001,359.2390000000001,359.2390000000001,359.2390000000001,2.019136,1418101200,60.0
2014,12,9,6,0,359.185,359.69,359.081,359.69,2.5961257,1418104800,120.0
2014,12,9,7,0,359.03,359.03,359.0,359.03,0.3691611,1418108400,60.0
2014,12,9,8,0,358.2480000000001,358.2480000000001,358.0019999999999,358.0019999999999,0.8759406,1418112000,60.0
2014,12,9,9,0,355.9,356.9890000000001,355.342,355.342,19.481544,1418115600,60.0
2014,12,9,10,0,356.0,356.0,355.001,356.0,5.4223870000000005,1418119200,60.0
2014,12,9,11,0,355.784,355.784,355.69,355.784,2.1782091,1418122800,60.0
2014,12,9,12,0,355.27,355.48,355.27,355.48,1.0564931,1418126400,60.0
2014,12,9,13,0,353.254,353.291,351.222,353.267,1.87967666,1418130000,60.0
2014,12,9,14,0,351.9890000000001,351.9890000000001,350.99,351.399,0.138,1418133600,60.0
2014,12,9,15,0,343.134,345.384,342.899,342.899,1.961392,1418137200,60.0
2014,12,9,16,0,344.367,344.8280000000001,343.93,343.93,1.3649936000000005,1418140800,60.0
2014,12,9,17,0,343.005,344.55300000000005,343.004,344.55300000000005,5.7039597,1418144400,60.0
2014,12,9,18,0,341.6430000000001,343.6,341.642,343.6,1.5387806999999998,1418148000,60.0
2014,12,9,19,0,346.7390000000001,347.0,345.44,346.485,21.2360822,1418151600,60.0
2014,12,9,20,0,342.125,342.125,342.125,342.125,0.02,1418155200,60.0
2014,12,9,21,0,343.707,343.707,343.707,343.707,0.02,1418158800,60.0
2014,12,9,22,0,345.0,346.01199999999994,345.0,346.0080000000001,0.19146506,1418162400,60.0
2014,12,9,23,0,344.721,345.0,344.582,345.0,10.547,1418166000,60.0
2014,12,10,0,0,339.626,340.31,339.0,340.309,11.83358796,1418169600,60.0
2014,12,10,1,0,341.01,342.209,340.167,340.167,3.1230391,1418173200,60.0
2014,12,10,2,0,346.191,346.719,345.209,345.209,0.58153,1418176800,60.0
2014,12,10,3,0,344.059,344.98,344.029,344.98,2.87652,1418180400,60.0
2014,12,10,4,0,347.157,347.673,346.5,347.672,1.5589865,1418184000,60.0
2014,12,10,5,0,347.976,347.976,347.976,347.976,0.011,1418187600,60.0
2014,12,10,6,0,349.353,349.356,349.0,349.0,3.712328,1418191200,60.0
2014,12,10,7,0,346.8780000000001,346.8780000000001,346.8780000000001,346.8780000000001,0.0530461,1418194800,60.0
2014,12,10,8,0,345.3,346.9,345.3,346.9,0.640877,1418198400,60.0
2014,12,10,9,0,347.375,347.375,346.047,346.321,0.3937437,1418202000,60.0
2014,12,10,10,0,345.237,345.374,345.126,345.374,0.7512583,1418205600,60.0
2014,12,10,11,0,346.7340000000001,346.7340000000001,346.7340000000001,346.7340000000001,0.011,1418209200,120.0
2014,12,10,12,1,346.11300000000006,346.12,346.11300000000006,346.12,0.14,1418212860,120.0
2014,12,10,13,5,345.612,345.92,345.612,345.92,0.02,1418216700,360.0
2014,12,10,14,0,345.0019999999999,345.0019999999999,345.0,345.0,2.4855,1418220000,60.0
2014,12,10,15,2,346.5490000000001,346.5490000000001,346.5490000000001,346.5490000000001,0.14400000000000002,1418223720,420.0
2014,12,10,16,0,345.3,345.3,345.3,345.3,0.252101,1418227200,180.0
2014,12,10,17,0,345.213,345.213,345.004,345.004,0.61491747,1418230800,60.0
2014,12,10,18,0,345.1,345.1,345.1,345.1,1.48213,1418234400,60.0
2014,12,10,19,0,343.0,343.4,342.001,342.001,4.136911799999999,1418238000,60.0
2014,12,10,20,1,343.7,343.7,342.492,342.492,0.078,1418241660,180.0
2014,12,10,21,0,346.31,346.31,346.31,346.31,0.0110906,1418245200,60.0
2014,12,10,22,0,345.0619999999999,345.07,345.024,345.07,0.9918997,1418248800,60.0
2014,12,10,23,0,345.525,345.719,345.525,345.719,0.1408624,1418252400,120.0
2014,12,11,0,0,345.069,345.069,345.069,345.069,0.142938,1418256000,60.0
2014,12,11,1,0,344.9840000000001,344.9840000000001,344.9840000000001,344.9840000000001,1.31894,1418259600,60.0
2014,12,11,2,0,343.885,343.885,343.885,343.885,1.622337,1418263200,60.0
2014,12,11,3,0,344.84,344.84,344.84,344.84,2.59,1418266800,60.0
2014,12,11,4,0,343.5680000000001,343.958,343.3,343.3,1.22292581,1418270400,60.0
2014,12,11,5,0,344.7,344.7990000000001,343.0,344.7990000000001,2.2891197999999995,1418274000,60.0
2014,12,11,6,0,342.7,342.7,342.7,342.7,0.206949,1418277600,60.0
2014,12,11,7,0,342.0,343.279,340.8,342.245,13.370565300000004,1418281200,60.0
2014,12,11,8,0,341.797,341.797,341.797,341.797,0.01002,1418284800,60.0
2014,12,11,9,0,340.0,340.0,337.501,338.905,36.0119644,1418288400,60.0
2014,12,11,10,0,339.249,339.25,339.249,339.25,0.33229000000000003,1418292000,60.0
2014,12,11,11,0,338.011,338.011,338.011,338.011,0.05,1418295600,120.0
2014,12,11,12,0,335.91,336.955,335.153,335.325,16.7121974,1418299200,60.0
2014,12,11,13,0,335.926,335.926,335.701,335.701,2.35789017,1418302800,60.0
2014,12,11,14,0,348.997,349.251,348.331,348.52,60.03906356,1418306400,60.0
2014,12,11,15,0,355.202,355.849,354.2030000000001,354.706,0.38764898,1418310000,60.0
2014,12,11,16,0,352.9,353.0,352.5780000000001,353.0,19.5793291,1418313600,60.0
2014,12,11,17,0,351.88,352.001,351.839,351.839,0.405668,1418317200,60.0
2014,12,11,18,0,351.5030000000001,352.898,351.5030000000001,351.5030000000001,2.16873033,1418320800,60.0
2014,12,11,19,0,349.195,349.457,349.195,349.457,0.12167511,1418324400,60.0
2014,12,11,20,0,347.202,348.2530000000001,347.12,348.2530000000001,17.33123582,1418328000,60.0
2014,12,11,21,0,348.455,349.0619999999999,348.455,348.455,0.021,1418331600,120.0
2014,12,11,22,0,349.902,349.905,349.899,349.902,0.122,1418335200,60.0
2014,12,11,23,0,349.3,349.3,349.3,349.3,0.985,1418338800,120.0
2014,12,12,0,0,351.05,352.0,350.5,352.0,10.07952385,1418342400,60.0
2014,12,12,1,0,349.829,350.0,349.829,350.0,0.5,1418346000,60.0
2014,12,12,2,0,349.76,349.76,349.69699999999995,349.69699999999995,6.11,1418349600,60.0
2014,12,12,3,0,346.867,347.0,346.81,347.0,1.8339933,1418353200,60.0
2014,12,12,4,0,347.499,347.602,346.8280000000001,347.602,0.89770136,1418356800,60.0
2014,12,12,5,0,347.09,347.261,347.09,347.261,0.388,1418360400,60.0
2014,12,12,6,0,344.625,344.625,344.06699999999995,344.615,2.154,1418364000,60.0
2014,12,12,7,0,341.76,342.912,341.76,342.912,2.9817048,1418367600,60.0
2014,12,12,8,0,341.999,342.0,340.05,340.05,0.9194,1418371200,60.0
2014,12,12,9,0,341.8780000000001,341.8780000000001,341.8780000000001,341.8780000000001,0.025,1418374800,120.0
2014,12,12,10,0,341.8,341.8,341.8,341.8,0.5,1418378400,120.0
2014,12,12,11,1,344.42,344.8130000000001,344.0,344.8130000000001,2.8423846,1418382060,120.0
2014,12,12,12,0,344.0,344.0,344.0,344.0,0.421011,1418385600,60.0
2014,12,12,13,0,343.1330000000001,343.5,343.1330000000001,343.5,5.716087,1418389200,300.0
2014,12,12,14,0,344.329,344.997,344.247,344.997,1.4030741000000002,1418392800,60.0
2014,12,12,15,0,344.899,344.911,344.899,344.911,1.7259,1418396400,240.0
2014,12,12,16,0,345.672,346.335,345.0,345.0,0.79163025,1418400000,60.0
2014,12,12,17,0,344.267,344.862,344.24,344.24,0.30771240000000005,1418403600,60.0
2014,12,12,18,0,346.12,346.12,346.12,346.12,1.8,1418407200,60.0
2014,12,12,19,0,344.7990000000001,344.7990000000001,344.11,344.11,3.3119689,1418410800,60.0
2014,12,12,20,0,343.624,343.624,343.624,343.624,0.18,1418414400,60.0
2014,12,12,21,0,346.0,346.439,345.983,346.439,6.812410000000002,1418418000,60.0
2014,12,12,22,0,345.001,345.324,344.527,345.324,5.11689843,1418421600,120.0
2014,12,12,23,0,346.19199999999995,346.7990000000001,346.0,346.2480000000001,0.7398078,1418425200,60.0
2014,12,13,0,0,345.733,345.733,345.1930000000001,345.1930000000001,5.157933,1418428800,60.0
2014,12,13,1,0,344.1,345.3,344.1,345.3,0.3128,1418432400,60.0
2014,12,13,2,0,346.99,347.0,346.72,346.72,1.36099359,1418436000,60.0
2014,12,13,3,0,347.414,347.414,346.307,346.307,16.89219893,1418439600,60.0
2014,12,13,4,0,347.68300000000005,347.68300000000005,347.1330000000001,347.68300000000005,0.77416725,1418443200,60.0
2014,12,13,5,0,347.584,347.584,347.584,347.584,0.7635759,1418446800,180.0
2014,12,13,6,1,348.5,348.5,348.0,348.0,6.238446,1418450460,180.0
2014,12,13,7,0,347.5,347.5,347.247,347.247,2.56,1418454000,60.0
2014,12,13,8,4,346.08,346.271,346.08,346.271,0.03406813,1418457840,300.0
2014,12,13,9,35,345.575,345.575,345.575,345.575,2.9534796,1418463300,3480.0
2014,12,13,10,0,344.399,345.1,344.39,344.399,0.7854005999999999,1418464800,60.0
2014,12,13,11,0,346.0,346.0019999999999,346.0,346.0019999999999,0.2505531,1418468400,60.0
2014,12,13,12,0,343.316,343.3769999999999,343.26,343.26,0.8605361999999999,1418472000,120.0
2014,12,13,13,0,343.0,343.0,342.6,342.6,0.3789001,1418475600,60.0
2014,12,13,14,0,344.1980000000001,344.297,344.1980000000001,344.297,0.022,1418479200,120.0
2014,12,13,15,0,344.019,344.019,344.019,344.019,0.01,1418482800,60.0
2014,12,13,16,0,343.384,343.384,343.384,343.384,2.0,1418486400,180.0
2014,12,13,17,1,343.5,343.5,343.5,343.5,0.15,1418490060,120.0
2014,12,13,18,0,342.501,342.501,342.5,342.5,7.7450199999999985,1418493600,60.0
2014,12,13,19,0,343.107,344.0,343.107,344.0,0.6912001,1418497200,60.0
2014,12,13,20,0,343.658,343.99,343.042,343.042,1.6167747,1418500800,60.0
2014,12,13,21,0,342.999,342.999,342.999,342.999,0.5,1418504400,60.0
2014,12,13,22,0,342.76199999999994,342.76199999999994,342.76199999999994,342.76199999999994,0.01,1418508000,60.0
2014,12,13,23,0,343.0,343.0,343.0,343.0,0.05,1418511600,120.0
2014,12,14,0,0,344.0,344.0,344.0,344.0,0.0468544,1418515200,60.0
2014,12,14,1,0,343.241,343.241,343.1,343.2290000000001,1.47,1418518800,120.0
2014,12,14,2,3,343.592,343.711,343.592,343.711,1.4,1418522580,300.0
2014,12,14,3,0,342.8119999999999,342.8119999999999,342.096,342.8119999999999,0.51387504,1418526000,60.0
2014,12,14,4,0,342.7,342.7,342.7,342.7,0.011,1418529600,120.0
2014,12,14,5,0,342.898,342.898,342.898,342.898,0.0217053,1418533200,60.0
2014,12,14,6,0,341.6980000000001,341.699,341.0,341.699,0.3507014,1418536800,60.0
2014,12,14,7,3,341.834,341.834,341.834,341.834,0.2,1418540580,540.0
2014,12,14,8,2,342.057,342.057,342.057,342.057,1.5124295,1418544120,180.0
2014,12,14,9,2,342.559,342.559,342.4,342.4,0.189357,1418547720,180.0
2014,12,14,10,0,341.497,341.99,341.25,341.99,0.08292419999999999,1418551200,60.0
2014,12,14,11,0,342.62,342.62,342.62,342.62,0.1070202,1418554800,60.0
2014,12,14,12,0,343.0,343.0,343.0,343.0,0.257515,1418558400,60.0
2014,12,14,13,1,342.9890000000001,342.9890000000001,342.9890000000001,342.9890000000001,0.174933,1418562060,420.0
2014,12,14,14,0,342.284,342.284,342.284,342.284,0.011,1418565600,420.0
2014,12,14,15,0,343.0,343.0,342.93300000000005,343.0,7.958366000000002,1418569200,60.0
2014,12,14,16,0,342.401,342.401,342.401,342.401,0.2731541,1418572800,60.0
2014,12,14,17,0,342.94699999999995,342.9480000000001,342.12,342.12,1.04,1418576400,60.0
2014,12,14,18,0,341.375,341.375,341.099,341.099,0.0757918,1418580000,60.0
2014,12,14,19,1,340.8,340.89,340.101,340.101,0.70643146,1418583660,120.0
2014,12,14,20,6,341.199,341.199,340.2,340.2,0.09979999,1418587560,480.0
2014,12,14,21,0,341.874,341.999,341.874,341.999,0.78625522,1418590800,60.0
2014,12,14,22,0,339.44199999999995,339.499,338.857,338.857,2.4163066000000004,1418594400,120.0
2014,12,14,23,0,340.603,341.532,340.603,341.532,0.0555819,1418598000,120.0
2014,12,15,0,0,340.9,340.9,340.9,340.9,0.976753,1418601600,60.0
2014,12,15,1,0,339.8,339.8,339.795,339.795,0.8109999999999999,1418605200,60.0
2014,12,15,2,0,339.716,339.719,339.716,339.719,0.022,1418608800,60.0
2014,12,15,3,0,339.656,339.656,339.656,339.656,0.01,1418612400,60.0
2014,12,15,4,0,341.122,341.6,341.122,341.122,7.611998,1418616000,60.0
2014,12,15,5,0,343.413,343.413,342.9,343.144,2.53309,1418619600,60.0
2014,12,15,6,0,343.9790000000001,343.9790000000001,343.9790000000001,343.9790000000001,1.5,1418623200,60.0
2014,12,15,7,0,345.0,345.3780000000001,344.347,345.3780000000001,2.00441,1418626800,60.0
2014,12,15,8,0,342.422,342.422,342.1,342.1,1.989995,1418630400,60.0
2014,12,15,9,1,342.855,342.855,342.855,342.855,0.01,1418634060,120.0
2014,12,15,10,0,342.593,342.593,342.593,342.593,0.07,1418637600,60.0
2014,12,15,11,0,343.0,343.0,343.0,343.0,0.01,1418641200,60.0
2014,12,15,12,0,343.246,343.425,343.246,343.425,0.022825400000000003,1418644800,60.0
2014,12,15,13,2,342.717,342.717,342.2,342.2,0.6929996,1418648520,180.0
2014,12,15,14,1,342.8230000000001,343.125,342.8230000000001,343.125,0.258631,1418652060,180.0
2014,12,15,15,0,341.2680000000001,341.365,341.2680000000001,341.365,2.1333176,1418655600,60.0
2014,12,15,16,0,342.999,342.999,342.999,342.999,0.095,1418659200,60.0
2014,12,15,17,0,341.936,341.936,341.936,341.936,1.35929,1418662800,60.0
2014,12,15,18,0,340.175,340.176,340.175,340.176,11.6821177,1418666400,60.0
2014,12,15,19,0,340.38699999999994,340.38699999999994,340.38699999999994,340.38699999999994,0.0771369,1418670000,120.0
2014,12,15,20,1,339.588,339.9,339.588,339.9,0.4589372000000001,1418673660,120.0
2014,12,15,21,0,339.6430000000001,339.713,339.291,339.43300000000005,0.8109999,1418677200,60.0
2014,12,15,22,0,336.7,336.7,335.1269999999999,336.7,3.0237755,1418680800,60.0
2014,12,15,23,0,339.146,339.4480000000001,338.555,339.4480000000001,2.3143088,1418684400,60.0
2014,12,16,0,0,338.483,338.5490000000001,337.001,338.146,2.87782105,1418688000,60.0
2014,12,16,1,0,337.293,337.723,337.2030000000001,337.653,3.31549,1418691600,60.0
2014,12,16,2,0,338.913,338.921,337.298,337.298,2.4497061,1418695200,60.0
2014,12,16,3,0,340.0,340.0,338.995,338.995,22.7336669,1418698800,60.0
2014,12,16,4,0,337.855,337.923,337.423,337.423,8.586410699999998,1418702400,120.0
2014,12,16,5,0,337.091,337.778,337.07,337.07,0.46167821,1418706000,60.0
2014,12,16,6,0,336.38,336.9240000000001,336.27,336.27,9.1701248,1418709600,60.0
2014,12,16,7,0,336.103,336.103,335.431,335.478,3.716221,1418713200,60.0
2014,12,16,8,0,337.23,338.0,337.0,338.0,2.2437782000000004,1418716800,120.0
2014,12,16,9,2,339.01199999999994,339.01199999999994,339.0,339.0,0.14158800000000002,1418720520,180.0
2014,12,16,10,0,336.6,337.1,336.6,337.1,0.5920267,1418724000,60.0
2014,12,16,11,0,338.321,338.321,337.0,337.0,8.750508,1418727600,60.0
2014,12,16,12,0,334.2,334.2,334.199,334.199,0.0499,1418731200,60.0
2014,12,16,13,0,334.201,334.3,334.0019999999999,334.0019999999999,0.03005194,1418734800,120.0
2014,12,16,14,0,334.0,334.465,332.066,334.0,9.20842517,1418738400,60.0
2014,12,16,15,0,332.524,332.524,332.524,332.524,0.402,1418742000,60.0
2014,12,16,16,0,331.1330000000001,333.907,331.13199999999995,332.102,3.9479003,1418745600,60.0
2014,12,16,17,0,334.0,334.0,333.63,333.63,0.39815199,1418749200,60.0
2014,12,16,18,0,330.108,330.1090000000001,329.155,330.1090000000001,1.97762037,1418752800,120.0
2014,12,16,19,0,330.999,330.999,329.702,329.702,0.5731476,1418756400,60.0
2014,12,16,20,0,327.79,328.451,327.155,327.155,19.92311306,1418760000,60.0
2014,12,16,21,0,325.001,325.655,325.0,325.0,6.19302977,1418763600,60.0
2014,12,16,22,0,327.999,327.999,327.996,327.999,1.55312334,1418767200,60.0
2014,12,16,23,0,326.451,326.458,326.2,326.2,3.5640496,1418770800,60.0
2014,12,17,0,0,327.87,328.0,327.5,327.5,7.26905162,1418774400,60.0
2014,12,17,1,0,327.312,327.312,326.298,326.298,0.04699999,1418778000,60.0
2014,12,17,2,0,325.973,325.9770000000001,324.45,325.652,0.36021,1418781600,60.0
2014,12,17,3,0,324.134,324.134,323.64,324.0,0.9543216,1418785200,60.0
2014,12,17,4,1,323.751,323.751,323.751,323.751,0.7257765,1418788860,120.0
2014,12,17,5,0,321.9790000000001,322.0,320.1,322.0,7.2865112,1418792400,60.0
2014,12,17,6,0,321.1020000000001,322.906,321.1020000000001,322.906,0.98532335,1418796000,60.0
2014,12,17,7,0,321.105,321.105,321.1040000000001,321.1040000000001,29.43549,1418799600,60.0
2014,12,17,8,0,322.828,324.127,322.828,324.127,3.7225553,1418803200,60.0
2014,12,17,9,0,320.758,321.45,320.758,321.173,0.061115,1418806800,120.0
2014,12,17,10,0,323.728,325.198,323.71,325.198,1.24423,1418810400,60.0
2014,12,17,11,0,327.2940000000001,327.2940000000001,326.652,326.652,0.0820683,1418814000,60.0
2014,12,17,12,0,326.903,326.903,326.8640000000001,326.8640000000001,42.20976,1418817600,60.0
2014,12,17,13,0,326.0,326.0,326.0,326.0,11.9143,1418821200,60.0
2014,12,17,14,0,326.0,326.4770000000001,326.0,326.4770000000001,1.8129266,1418824800,60.0
2014,12,17,15,0,326.34,326.51,326.0,326.0,2.6361851,1418828400,60.0
2014,12,17,16,0,322.821,322.821,322.306,322.82,0.4436229999999999,1418832000,60.0
2014,12,17,17,0,321.2,321.5,321.0,321.5,1.0296999,1418835600,60.0
2014,12,17,18,0,319.403,319.577,318.74,318.74,2.139832,1418839200,60.0
2014,12,17,19,0,317.888,318.98,317.888,318.64,8.13068285,1418842800,60.0
2014,12,17,20,0,317.001,318.3,316.36,318.2870000000001,1.65070099,1418846400,60.0
2014,12,17,21,0,316.0420000000001,317.04,315.41,315.5,4.1484979,1418850000,60.0
2014,12,17,22,0,315.0,315.0,314.937,314.937,10.0773894,1418853600,60.0
2014,12,17,23,0,317.005,317.005,317.0,317.0,11.4777172,1418857200,60.0
2014,12,18,0,0,316.311,316.311,316.22,316.22,3.7617523,1418860800,60.0
2014,12,18,1,0,317.195,317.74,316.5,317.74,2.16804928,1418864400,60.0
2014,12,18,2,0,315.881,316.988,315.328,316.0,0.80348479,1418868000,60.0
2014,12,18,3,0,314.797,314.878,314.635,314.878,0.2419996,1418871600,60.0
2014,12,18,4,0,313.0,313.996,313.0,313.995,2.0738659,1418875200,60.0
2014,12,18,5,0,317.11,317.11,317.11,317.11,0.161928,1418878800,60.0
2014,12,18,6,0,317.311,317.425,316.706,316.706,5.2672785000000015,1418882400,60.0
2014,12,18,7,0,318.878,319.089,318.501,319.089,0.8834726,1418886000,60.0
2014,12,18,8,0,319.7,319.7,319.01,319.01,20.314629,1418889600,60.0
2014,12,18,9,0,319.111,319.111,319.111,319.111,0.011,1418893200,120.0
2014,12,18,10,0,319.142,319.142,318.503,318.503,0.026985200000000004,1418896800,60.0
2014,12,18,11,0,318.779,319.495,318.779,319.495,0.021,1418900400,120.0
2014,12,18,12,0,318.0370000000001,319.57,318.0370000000001,319.016,3.6136532,1418904000,60.0
2014,12,18,13,0,317.228,317.228,316.224,316.224,0.41538347,1418907600,120.0
2014,12,18,14,0,309.878,309.879,309.022,309.022,1.4991308,1418911200,60.0
2014,12,18,15,0,308.601,309.38,308.566,309.38,5.8282318,1418914800,60.0
2014,12,18,16,0,306.414,308.723,305.087,308.572,136.07857078,1418918400,60.0
2014,12,18,17,0,306.2,306.249,304.5,306.177,10.616909,1418922000,60.0
2014,12,18,18,0,311.0,313.0,311.0,311.0,14.2084242,1418925600,60.0
2014,12,18,19,0,317.076,318.0,315.538,315.88,20.21599514,1418929200,60.0
2014,12,18,20,0,316.601,317.32,315.764,316.964,9.2253638,1418932800,60.0
2014,12,18,21,0,314.68,314.69,313.772,314.383,2.25184748,1418936400,120.0
2014,12,18,22,0,310.089,310.091,310.089,310.09,2.00180913,1418940000,60.0
2014,12,18,23,0,310.5,310.5,310.378,310.378,1.6694581999999998,1418943600,60.0
2014,12,19,0,0,312.75,312.75,311.003,312.741,2.3496224,1418947200,60.0
2014,12,19,1,0,311.446,311.446,310.416,310.481,1.11624579,1418950800,60.0
2014,12,19,2,0,311.06,311.408,310.01,311.397,0.76291844,1418954400,60.0
2014,12,19,3,0,311.075,311.075,308.51,310.676,1.97693195,1418958000,60.0
2014,12,19,4,0,313.0,313.0,313.0,313.0,0.4252571,1418961600,120.0
2014,12,19,5,0,312.001,312.153,312.001,312.153,0.8249174000000001,1418965200,60.0
2014,12,19,6,0,312.094,312.094,312.094,312.094,0.0106424,1418968800,60.0
2014,12,19,7,0,312.285,312.285,310.842,310.842,1.53793192,1418972400,60.0
2014,12,19,8,0,312.423,313.606,311.011,312.343,7.12991361,1418976000,240.0
2014,12,19,9,0,311.311,314.0,311.311,311.9240000000001,4.5070934000000005,1418979600,60.0
2014,12,19,10,0,311.904,311.904,311.856,311.856,0.03300001,1418983200,120.0
2014,12,19,11,0,310.6,310.6,310.6,310.6,4.6668547999999985,1418986800,60.0
2014,12,19,12,2,309.2270000000001,309.2270000000001,309.2270000000001,309.2270000000001,0.01,1418990520,180.0
2014,12,19,13,0,305.092,306.259,304.798,306.259,0.9309992,1418994000,60.0
2014,12,19,14,0,306.305,306.873,306.107,306.873,1.301005,1418997600,60.0
2014,12,19,15,0,309.403,309.403,309.001,309.135,0.10425049,1419001200,120.0
2014,12,19,16,0,308.746,308.746,308.746,308.746,0.011,1419004800,60.0
2014,12,19,17,0,311.863,311.939,311.003,311.003,12.17951489,1419008400,60.0
2014,12,19,18,0,313.4,314.0,313.4,314.0,6.2419335999999985,1419012000,60.0
2014,12,19,19,0,311.987,311.987,311.01,311.01,0.401191,1419015600,120.0
2014,12,19,20,0,310.406,310.901,310.236,310.645,1.2653413,1419019200,60.0
2014,12,19,21,0,310.0,310.0,310.0,310.0,0.889674,1419022800,60.0
2014,12,19,22,0,311.71,312.0,311.6,312.0,3.1102513,1419026400,60.0
2014,12,19,23,0,310.711,310.711,309.603,309.603,2.32999974,1419030000,60.0
2014,12,20,0,0,312.68,313.0,312.2,312.998,21.1759407,1419033600,60.0
2014,12,20,1,0,312.599,312.6,312.0,312.6,0.7520260999999999,1419037200,60.0
2014,12,20,2,0,315.112,316.0,314.8540000000001,316.0,16.993437699999998,1419040800,60.0
2014,12,20,3,0,315.131,315.131,314.65,315.0,3.0808217,1419044400,60.0
2014,12,20,4,0,314.5,314.5,314.5,314.5,0.1104387,1419048000,60.0
2014,12,20,5,0,313.98,313.98,313.846,313.846,0.07391030000000001,1419051600,60.0
2014,12,20,6,0,312.418,313.998,312.207,313.08,2.1456292,1419055200,60.0
2014,12,20,7,0,313.97,313.999,313.97,313.999,0.061,1419058800,60.0
2014,12,20,8,0,314.999,315.0,314.45,315.0,16.48336469,1419062400,60.0
2014,12,20,9,0,314.99,315.0,314.99,315.0,10.06053,1419066000,60.0
2014,12,20,10,0,312.49,312.49,312.49,312.49,0.0110906,1419069600,60.0
2014,12,20,11,0,311.78,313.558,311.78,313.558,0.7711044,1419073200,60.0
2014,12,20,12,0,316.007,316.789,315.67,316.599,5.07663327,1419076800,60.0
2014,12,20,13,0,316.821,316.821,316.0,316.821,0.51,1419080400,60.0
2014,12,20,14,0,318.666,319.006,318.6,318.6,4.747091200000002,1419084000,60.0
2014,12,20,15,0,319.274,319.988,319.274,319.987,0.1,1419087600,60.0
2014,12,20,16,0,319.899,319.899,318.253,319.899,1.9300005,1419091200,60.0
2014,12,20,17,0,319.927,320.445,319.927,320.399,0.1,1419094800,60.0
2014,12,20,18,0,323.0,323.1,322.7,323.0,17.0626992,1419098400,60.0
2014,12,20,19,0,324.95,325.0,323.838,323.838,0.63502241,1419102000,60.0
2014,12,20,20,0,325.1,325.1,325.0,325.0,0.290927,1419105600,60.0
2014,12,20,21,0,327.7,327.7,326.507,326.507,0.09,1419109200,120.0
2014,12,20,22,0,326.536,326.999,326.306,326.309,1.3048321000000005,1419112800,60.0
2014,12,20,23,0,329.006,329.801,328.401,329.801,4.9869951,1419116400,60.0
2014,12,21,0,0,326.715,326.715,325.5,325.5,5.5092453,1419120000,60.0
2014,12,21,1,0,323.508,323.922,323.001,323.001,0.485032,1419123600,60.0
2014,12,21,2,0,322.6670000000001,324.14,322.0,322.0,3.13871085,1419127200,60.0
2014,12,21,3,0,324.415,325.0,322.731,324.783,10.0059091,1419130800,60.0
2014,12,21,4,0,323.599,323.599,322.309,323.599,0.321066,1419134400,60.0
2014,12,21,5,0,323.362,323.656,322.995,323.656,0.084,1419138000,60.0
2014,12,21,6,0,325.999,325.999,324.5,324.532,1.24391459,1419141600,60.0
2014,12,21,7,0,325.185,325.185,325.122,325.122,0.078,1419145200,60.0
2014,12,21,8,0,327.129,327.129,327.0,327.0,3.788018,1419148800,60.0
2014,12,21,9,0,327.783,328.0,327.349,327.349,0.111,1419152400,60.0
2014,12,21,10,0,328.146,328.146,328.131,328.131,0.15,1419156000,60.0
2014,12,21,11,0,325.7870000000001,325.99,325.647,325.99,0.08,1419159600,60.0
2014,12,21,12,0,324.909,325.041,324.649,325.041,0.09999997,1419163200,60.0
2014,12,21,13,0,319.969,320.967,317.261,320.964,41.39018770000001,1419166800,60.0
2014,12,21,14,0,316.399,316.399,314.17,314.17,16.78976695,1419170400,60.0
2014,12,21,15,0,317.841,317.841,317.66,317.66,1.3517756,1419174000,60.0
2014,12,21,16,0,319.232,319.232,319.232,319.232,0.05,1419177600,60.0
2014,12,21,17,0,317.0,317.0,315.5,315.5,10.8277004,1419181200,60.0
2014,12,21,18,0,315.58,317.5,315.5,317.498,4.1232051,1419184800,60.0
2014,12,21,19,0,319.497,319.5,318.08,319.5,14.749921,1419188400,60.0
2014,12,21,20,0,318.487,318.487,318.487,318.487,0.0601202,1419192000,60.0
2014,12,21,21,0,319.196,319.197,319.0,319.0,0.06,1419195600,60.0
2014,12,21,22,0,318.962,318.997,318.909,318.997,0.13115951,1419199200,60.0
2014,12,21,23,0,318.999,318.999,318.999,318.999,3.1,1419202800,60.0
2014,12,22,0,0,321.5,321.5,321.0,321.0,0.06,1419206400,60.0
2014,12,22,1,0,319.094,319.094,319.094,319.094,0.0610906,1419210000,60.0
2014,12,22,2,0,320.685,320.98,320.685,320.98,0.7573266,1419213600,60.0
2014,12,22,3,0,320.333,321.415,320.0,321.415,0.08295599999999999,1419217200,60.0
2014,12,22,4,0,320.85,322.4,320.85,321.017,0.7261280999999999,1419220800,60.0
2014,12,22,5,0,321.9790000000001,321.9790000000001,320.073,321.9790000000001,0.12618484,1419224400,60.0
2014,12,22,6,0,320.514,320.514,320.514,320.514,0.05,1419228000,60.0
2014,12,22,7,0,316.948,316.978,314.9,316.5,16.3397258,1419231600,60.0
2014,12,22,8,0,318.9,318.9,318.362,318.9,1.303953,1419235200,60.0
2014,12,22,9,0,317.001,318.0,317.001,317.01,1.4130232,1419238800,60.0
2014,12,22,10,0,319.5,319.655,318.11,319.655,2.5595199,1419242400,60.0
2014,12,22,11,0,317.627,318.897,316.815,318.897,1.53746475,1419246000,60.0
2014,12,22,12,0,319.099,319.1,319.098,319.1,0.1,1419249600,60.0
2014,12,22,13,0,318.5,318.5,318.5,318.5,0.05,1419253200,60.0
2014,12,22,14,0,317.435,318.482,317.401,318.482,1.226077,1419256800,60.0
2014,12,22,15,0,325.161,326.0,324.96,325.999,22.41833684,1419260400,60.0
2014,12,22,16,0,325.004,326.933,325.004,326.828,1.35436,1419264000,60.0
2014,12,22,17,0,326.344,327.0,326.344,326.631,14.6211003,1419267600,60.0
2014,12,22,18,0,325.9190000000001,328.0,325.918,328.0,1.3301,1419271200,60.0
2014,12,22,19,0,325.0,325.397,325.0,325.397,0.472307,1419274800,120.0
2014,12,22,20,0,324.866,324.866,324.3040000000001,324.3040000000001,0.5893258000000001,1419278400,60.0
2014,12,22,21,0,324.733,324.733,324.731,324.731,99.9588278,1419282000,60.0
2014,12,22,22,0,325.778,325.999,325.579,325.999,6.1351,1419285600,60.0
2014,12,22,23,0,323.8520000000001,323.8520000000001,323.6,323.7,1.2303838,1419289200,60.0
2014,12,23,0,0,324.64,324.972,324.64,324.64,0.60865,1419292800,60.0
2014,12,23,1,0,325.0,325.0,325.0,325.0,1.53846,1419296400,60.0
2014,12,23,2,0,327.39,327.5,327.39,327.5,13.000012,1419300000,60.0
2014,12,23,3,0,329.99,329.99,329.26,329.8880000000001,2.0970922,1419303600,60.0
2014,12,23,4,0,328.15,328.427,328.15,328.427,1.3107471000000002,1419307200,60.0
2014,12,23,5,0,328.1,328.898,328.1,328.898,0.02,1419310800,60.0
2014,12,23,6,0,328.75,328.75,328.75,328.75,1.25,1419314400,60.0
2014,12,23,7,0,328.233,328.814,328.06699999999995,328.814,5.706167400000001,1419318000,60.0
2014,12,23,8,0,327.56,327.56,327.56,327.56,0.011,1419321600,60.0
2014,12,23,9,0,328.999,328.999,328.999,328.999,0.35,1419325200,180.0
2014,12,23,10,0,330.459,330.649,330.459,330.649,1.2644,1419328800,60.0
2014,12,23,11,0,326.682,328.0,326.682,327.525,0.3363727,1419332400,60.0
2014,12,23,12,2,328.057,328.057,328.057,328.057,0.011,1419336120,180.0
2014,12,23,13,0,327.6980000000001,328.0,327.435,327.435,0.88564087,1419339600,60.0
2014,12,23,14,0,328.245,328.62,327.496,327.496,0.03313983,1419343200,60.0
2014,12,23,15,0,329.7290000000001,329.837,329.7290000000001,329.837,0.05077873,1419346800,60.0
2014,12,23,16,0,329.435,329.7,328.528,328.528,2.71198659,1419350400,120.0
2014,12,23,17,0,329.82,330.0,328.03,329.9890000000001,0.85532721,1419354000,60.0
2014,12,23,18,0,328.101,328.101,328.101,328.101,0.015,1419357600,60.0
2014,12,23,19,0,328.236,328.236,328.236,328.236,0.015233000000000003,1419361200,120.0
2014,12,23,20,0,328.347,328.77,328.04,328.04,0.5293532,1419364800,60.0
2014,12,23,21,2,327.366,327.366,327.366,327.366,0.060674300000000014,1419368520,180.0
2014,12,23,22,2,327.7340000000001,327.9790000000001,327.7340000000001,327.9790000000001,0.0321083,1419372120,180.0
2014,12,23,23,0,328.0019999999999,328.0019999999999,328.0019999999999,328.0019999999999,0.039,1419375600,60.0
2014,12,24,0,0,329.583,329.583,329.5080000000001,329.5080000000001,0.022,1419379200,120.0
2014,12,24,1,0,330.0,330.2990000000001,330.0,330.2990000000001,5.10693809,1419382800,60.0
2014,12,24,2,0,329.0,329.1,329.0,329.1,2.50045345,1419386400,60.0
2014,12,24,3,0,330.0,330.645,330.0,330.645,0.4957446,1419390000,60.0
2014,12,24,4,1,331.065,331.065,331.065,331.065,0.07,1419393660,120.0
2014,12,24,5,0,333.999,334.555,333.999,334.171,5.59914652,1419397200,60.0
2014,12,24,6,0,333.225,333.225,332.80800000000005,332.80800000000005,5.79462472,1419400800,60.0
2014,12,24,7,0,329.985,330.8,329.982,330.001,1.3969635,1419404400,60.0
2014,12,24,8,0,330.064,330.064,329.8,329.8,0.561149,1419408000,60.0
2014,12,24,9,2,330.0,330.0,330.0,330.0,0.0534231,1419411720,180.0
2014,12,24,10,0,329.5,330.26,329.5,330.26,2.25634437,1419415200,60.0
2014,12,24,11,0,329.717,329.717,329.5,329.5,0.1999003,1419418800,60.0
2014,12,24,12,0,330.6690000000001,330.6690000000001,330.6690000000001,330.6690000000001,0.01,1419422400,60.0
2014,12,24,13,3,330.075,330.8,330.075,330.075,0.6530274,1419426180,600.0
2014,12,24,14,0,330.302,330.995,330.302,330.995,0.17434879999999994,1419429600,120.0
2014,12,24,15,0,328.206,328.206,328.204,328.204,0.6689994,1419433200,60.0
2014,12,24,16,0,330.0,330.0,330.0,330.0,0.0300813,1419436800,60.0
2014,12,24,17,0,326.043,326.043,326.0,326.01,14.7177221,1419440400,60.0
2014,12,24,18,0,325.634,325.634,325.634,325.634,0.105653,1419444000,60.0
2014,12,24,19,0,324.88,324.88,324.36,324.88,2.92951625,1419447600,60.0
2014,12,24,20,0,326.248,326.478,324.0,326.478,11.70478906,1419451200,60.0
2014,12,24,21,0,326.7390000000001,326.7390000000001,326.556,326.556,0.41048,1419454800,60.0
2014,12,24,22,0,326.0,326.899,326.0,326.899,0.457828,1419458400,60.0
2014,12,24,23,1,325.5,325.501,325.5,325.501,0.11,1419462060,120.0
2014,12,25,0,0,326.0,326.623,326.0,326.622,0.28839646,1419465600,60.0
2014,12,25,1,0,326.701,326.701,326.11,326.11,0.8,1419469200,120.0
2014,12,25,2,0,326.145,326.7270000000001,326.145,326.7270000000001,2.4175406,1419472800,60.0
2014,12,25,3,1,326.055,326.055,326.055,326.055,0.011,1419476460,120.0
2014,12,25,4,0,324.569,324.6040000000001,324.5,324.6040000000001,0.2384549,1419480000,60.0
2014,12,25,5,0,321.381,321.381,320.427,320.427,0.031,1419483600,60.0
2014,12,25,6,1,320.53,320.779,319.5,319.5,0.07211175,1419487260,120.0
2014,12,25,7,0,318.003,318.003,317.826,318.003,12.46,1419490800,60.0
2014,12,25,8,0,319.77,319.77,319.77,319.77,0.2999998,1419494400,60.0
2014,12,25,9,0,318.85,318.85,317.998,318.0,4.9548248,1419498000,300.0
2014,12,25,10,0,316.3590000000001,316.3590000000001,316.215,316.215,13.52032489,1419501600,60.0
2014,12,25,11,0,317.335,318.632,317.335,318.631,0.46229619,1419505200,180.0
2014,12,25,12,0,319.0,319.0,318.738,318.738,0.1018379,1419508800,60.0
2014,12,25,13,0,319.342,319.726,319.15,319.726,2.27302585,1419512400,300.0
2014,12,25,14,0,319.45,319.45,319.08,319.08,0.9999995,1419516000,60.0
2014,12,25,15,0,320.0,320.1690000000001,320.0,320.1690000000001,0.1141,1419519600,120.0
2014,12,25,16,0,319.08,319.08,319.076,319.076,4.6290899,1419523200,60.0
2014,12,25,17,0,320.0,320.0,320.0,320.0,0.057365999999999986,1419526800,60.0
2014,12,25,18,0,318.641,318.664,318.641,318.641,0.4,1419530400,60.0
2014,12,25,19,0,317.178,317.178,317.178,317.178,0.18,1419534000,60.0
2014,12,25,20,0,317.836,318.0,317.836,318.0,0.3856304,1419537600,60.0
2014,12,25,21,2,317.579,317.9,317.579,317.9,0.8,1419541320,180.0
2014,12,25,22,1,317.579,317.58,317.579,317.58,0.22476,1419544860,120.0
2014,12,25,23,0,315.6,315.6,315.545,315.545,2.153536,1419548400,60.0
2014,12,26,0,0,317.793,317.999,317.793,317.999,0.41229,1419552000,60.0
2014,12,26,1,0,318.1,319.0,318.01,318.01,1.02,1419555600,60.0
2014,12,26,2,1,317.78,317.78,317.78,317.78,0.0103278,1419559260,120.0
2014,12,26,3,0,317.51,317.51,317.51,317.51,0.01,1419562800,60.0
2014,12,26,4,0,317.082,317.082,317.0,317.0,0.194,1419566400,120.0
2014,12,26,5,0,316.9190000000001,316.9190000000001,316.67,316.67,0.29308682,1419570000,60.0
2014,12,26,6,1,317.01,317.01,317.01,317.01,0.01,1419573660,180.0
2014,12,26,7,2,317.3,317.767,317.3,317.767,0.22254,1419577320,180.0
2014,12,26,8,0,317.053,317.053,317.053,317.053,0.0340577,1419580800,60.0
2014,12,26,9,3,317.326,317.9,317.326,317.9,0.09,1419584580,360.0
2014,12,26,10,0,317.0,317.0,317.0,317.0,0.047471,1419588000,60.0
2014,12,26,11,0,316.05,316.05,316.05,316.05,0.011,1419591600,60.0
2014,12,26,12,0,315.262,315.262,315.262,315.262,0.011,1419595200,60.0
2014,12,26,13,0,317.202,317.589,317.078,317.301,6.27594575,1419598800,60.0
2014,12,26,14,0,319.5,319.501,319.5,319.5,0.1680936,1419602400,60.0
2014,12,26,15,1,320.319,321.7,319.446,319.446,3.09275315,1419606060,240.0
2014,12,26,16,0,319.416,319.416,319.416,319.416,0.01,1419609600,60.0
2014,12,26,17,0,320.032,320.5,320.0,320.5,1.0221304,1419613200,120.0
2014,12,26,18,0,319.51,319.51,319.51,319.51,0.1771878,1419616800,60.0
2014,12,26,19,0,321.498,321.498,321.436,321.436,0.231,1419620400,60.0
2014,12,26,20,0,320.69,321.999,320.69,321.999,6.2590427,1419624000,60.0
2014,12,26,21,0,320.143,320.143,320.143,320.143,2.6832824,1419627600,60.0
2014,12,26,22,0,320.706,320.99,320.38,320.38,2.4938426,1419631200,60.0
2014,12,26,23,0,321.0,321.0,321.0,321.0,0.8,1419634800,240.0
2014,12,27,0,0,321.201,321.5,321.201,321.5,0.3264459,1419638400,60.0
2014,12,27,1,0,321.8,321.8,321.8,321.8,11.8831383,1419642000,60.0
2014,12,27,2,0,322.25,323.173,322.25,323.173,0.124921,1419645600,60.0
2014,12,27,3,0,324.8,324.8,324.777,324.777,0.53523,1419649200,60.0
2014,12,27,4,0,325.9840000000001,326.72,324.94,325.983,3.5013933,1419652800,60.0
2014,12,27,5,0,325.694,326.189,325.694,325.694,0.595985,1419656400,120.0
2014,12,27,6,0,324.251,324.5,324.251,324.5,0.481,1419660000,120.0
2014,12,27,7,0,327.0,327.0,326.145,326.62,2.8067752,1419663600,60.0
2014,12,27,8,0,325.639,325.97,325.639,325.97,0.1002004,1419667200,60.0
2014,12,27,9,0,324.96,325.472,324.96,324.96,4.1998460999999985,1419670800,60.0
2014,12,27,10,0,325.0,325.0,325.0,325.0,0.18,1419674400,60.0
2014,12,27,11,0,324.05,324.478,323.51,324.478,0.05463362,1419678000,60.0
2014,12,27,12,0,323.209,323.209,323.07,323.07,1.5219999999999998,1419681600,60.0
2014,12,27,13,0,319.65,319.65,318.911,319.65,1.8962378,1419685200,60.0
2014,12,27,14,0,318.499,318.5,317.01,318.5,0.9563,1419688800,120.0
2014,12,27,15,0,318.809,318.809,318.752,318.752,0.021,1419692400,240.0
2014,12,27,16,0,319.819,319.819,317.8520000000001,317.8520000000001,7.61698988,1419696000,60.0
2014,12,27,17,0,318.875,320.5,318.875,318.875,1.5967,1419699600,60.0
2014,12,27,18,0,319.499,320.0,318.51,318.51,0.05265761,1419703200,180.0
2014,12,27,19,0,319.999,320.0,319.61,320.0,10.05,1419706800,60.0
2014,12,27,20,0,319.052,319.052,319.052,319.052,0.11,1419710400,60.0
2014,12,27,21,2,319.203,319.599,319.203,319.599,0.15281860000000005,1419714120,180.0
2014,12,27,22,0,318.601,318.601,317.816,317.816,18.0370973,1419717600,120.0
2014,12,27,23,0,316.7,318.066,316.682,316.682,3.86919155,1419721200,60.0
2014,12,28,0,0,314.5490000000001,314.5490000000001,313.1620000000001,313.1620000000001,1.4724753000000002,1419724800,60.0
2014,12,28,1,0,313.467,314.5370000000001,313.1,314.5370000000001,3.1266297,1419728400,60.0
2014,12,28,2,0,315.018,315.018,314.363,314.363,0.2856227,1419732000,60.0
2014,12,28,3,0,314.0,314.3,314.0,314.3,0.02999998,1419735600,60.0
2014,12,28,4,0,311.029,311.03,311.029,311.03,3.8941137,1419739200,60.0
2014,12,28,5,0,310.4170000000001,310.4170000000001,308.211,308.211,3.709606,1419742800,60.0
2014,12,28,6,0,311.35,311.35,311.2,311.2,17.666100399999994,1419746400,60.0
2014,12,28,7,0,312.023,313.0,312.023,313.0,0.2505696,1419750000,60.0
2014,12,28,8,0,312.2,312.2,312.2,312.2,0.1,1419753600,60.0
2014,12,28,9,0,311.63,311.63,311.624,311.624,0.0309018,1419757200,120.0
2014,12,28,10,2,313.0440000000001,313.0440000000001,312.773,312.773,0.42300019,1419760920,360.0
2014,12,28,11,0,313.55,314.5,313.55,313.55,4.0424674,1419764400,60.0
2014,12,28,12,0,314.41,314.41,312.802,312.802,2.1049969,1419768000,120.0
2014,12,28,13,1,314.088,315.15,314.088,315.15,0.113,1419771660,300.0
2014,12,28,14,3,312.112,312.112,312.112,312.112,1.369999,1419775380,480.0
2014,12,28,15,5,312.144,312.144,311.337,311.337,0.182,1419779100,360.0
2014,12,28,16,0,312.71,314.0,312.71,314.0,5.755,1419782400,60.0
2014,12,28,17,1,311.53,311.53,311.5,311.5,0.5116242,1419786060,120.0
2014,12,28,18,0,311.0,311.521,311.0,311.521,1.147,1419789600,60.0
2014,12,28,19,0,312.452,312.452,312.303,312.303,0.4475117,1419793200,60.0
2014,12,28,20,3,311.129,311.278,310.9,310.9,0.09742812,1419796980,240.0
2014,12,28,21,0,309.867,310.879,309.56,310.879,3.3402797,1419800400,60.0
2014,12,28,22,0,309.005,309.39,309.005,309.006,0.3062906,1419804000,60.0
2014,12,28,23,0,310.648,310.648,310.253,310.253,11.5000006,1419807600,180.0
2014,12,29,0,0,312.0,312.0,311.499,311.499,5.5170010000000005,1419811200,120.0
2014,12,29,1,0,313.552,313.942,313.284,313.942,0.24026626,1419814800,60.0
2014,12,29,2,3,312.853,312.853,312.853,312.853,0.011,1419818580,240.0
2014,12,29,3,0,314.961,315.71,313.801,313.801,3.59375331,1419822000,60.0
2014,12,29,4,0,314.5,314.5,314.457,314.457,0.10905610000000003,1419825600,60.0
2014,12,29,5,0,314.889,314.889,314.889,314.889,0.01,1419829200,60.0
2014,12,29,6,0,313.52,313.5370000000001,313.511,313.511,0.19,1419832800,60.0
2014,12,29,7,0,311.78,312.581,311.616,311.616,6.01443431,1419836400,60.0
2014,12,29,8,0,313.328,313.99,311.778,312.985,2.18288939,1419840000,60.0
2014,12,29,9,0,313.713,313.999,313.5,313.999,0.77193569,1419843600,60.0
2014,12,29,10,0,316.75,316.999,316.75,316.999,1.01589,1419847200,60.0
2014,12,29,11,0,315.768,316.87,315.768,315.862,25.437302,1419850800,60.0
2014,12,29,12,0,316.6,316.7,316.6,316.7,0.11,1419854400,60.0
2014,12,29,13,0,313.26,313.26,313.121,313.131,1.311903,1419858000,60.0
2014,12,29,14,0,314.566,315.99,314.23,315.99,1.299393,1419861600,60.0
2014,12,29,15,0,313.44,314.435,313.44,313.44,71.36721750000002,1419865200,60.0
2014,12,29,16,0,313.083,313.083,312.2,312.2,0.41413965,1419868800,60.0
2014,12,29,17,0,313.608,313.608,313.608,313.608,0.011,1419872400,180.0
2014,12,29,18,0,312.597,313.0,312.597,313.0,0.09,1419876000,60.0
2014,12,29,19,0,311.862,311.862,311.07,311.07,7.2639960000000015,1419879600,60.0
2014,12,29,20,2,312.063,312.063,312.063,312.063,0.01001,1419883320,240.0
2014,12,29,21,0,313.0,313.0,312.0,312.0,0.404072,1419886800,60.0
2014,12,29,22,0,314.601,314.601,312.578,312.578,1.15284054,1419890400,60.0
2014,12,29,23,0,313.002,313.726,313.0,313.726,1.369757,1419894000,60.0
2014,12,30,0,0,313.601,313.601,313.6,313.6,1.80025181,1419897600,60.0
2014,12,30,1,0,312.2,312.2,312.2,312.2,2.585,1419901200,120.0
2014,12,30,2,0,312.633,312.633,312.633,312.633,0.11,1419904800,60.0
2014,12,30,3,0,312.0,312.0,312.0,312.0,0.0105723,1419908400,60.0
2014,12,30,4,0,311.335,311.426,311.288,311.288,6.4245,1419912000,60.0
2014,12,30,5,0,311.656,311.656,310.85,310.85,0.10785532,1419915600,60.0
2014,12,30,6,0,312.487,312.625,312.487,312.625,0.12339160000000003,1419919200,60.0
2014,12,30,7,0,311.207,311.207,311.207,311.207,0.01001,1419922800,60.0
2014,12,30,8,0,310.181,310.181,310.003,310.003,9.9999962,1419926400,60.0
2014,12,30,9,1,311.339,311.339,311.339,311.339,0.163083,1419930060,120.0
2014,12,30,10,0,310.6620000000001,310.6620000000001,310.345,310.345,1.7794721000000002,1419933600,60.0
2014,12,30,11,0,310.6620000000001,311.593,310.6620000000001,311.593,8.5100032,1419937200,60.0
2014,12,30,12,1,312.573,312.573,312.457,312.457,0.5312399999999999,1419940860,180.0
2014,12,30,13,0,312.1090000000001,313.219,312.1090000000001,313.219,4.24,1419944400,60.0
2014,12,30,14,0,313.132,313.132,313.132,313.132,0.4307,1419948000,180.0
2014,12,30,15,0,312.0,312.1090000000001,312.0,312.001,0.28000003,1419951600,60.0
2014,12,30,16,0,310.918,310.918,310.918,310.918,0.020587,1419955200,60.0
2014,12,30,17,0,310.817,310.817,310.817,310.817,0.0105706,1419958800,60.0
2014,12,30,18,0,310.5,311.0,310.004,311.0,4.34646455,1419962400,60.0
2014,12,30,19,2,310.139,310.139,310.139,310.139,0.011,1419966120,240.0
2014,12,30,20,0,309.503,310.5,309.502,310.5,0.717301,1419969600,180.0
2014,12,30,21,1,308.508,309.579,307.65,307.65,0.4140089,1419973260,120.0
2014,12,30,22,0,309.24,309.5,308.131,309.5,1.0759999999999998,1419976800,60.0
2014,12,30,23,1,308.57,308.702,308.57,308.702,0.022,1419980460,120.0
2014,12,31,0,0,309.898,310.3,309.898,310.3,2.1669080000000003,1419984000,120.0
2014,12,31,1,0,310.4770000000001,311.52,310.075,311.52,6.736750999999999,1419987600,60.0
2014,12,31,2,0,311.041,311.68,310.555,310.555,0.652413,1419991200,120.0
2014,12,31,3,0,310.911,310.911,310.911,310.911,0.011,1419994800,60.0
2014,12,31,4,0,310.994,310.994,310.994,310.994,0.194,1419998400,60.0
2014,12,31,5,0,311.194,311.884,310.8590000000001,310.8590000000001,11.1500285,1420002000,120.0
2014,12,31,6,0,309.691,309.691,309.262,309.262,10.00367554,1420005600,60.0
2014,12,31,7,0,309.699,309.7,309.6,309.6,6.6148273,1420009200,120.0
2014,12,31,8,0,309.9,309.9,309.9,309.9,11.5219376,1420012800,60.0
2014,12,31,9,0,308.857,309.05,308.857,309.05,0.4165657,1420016400,60.0
2014,12,31,10,0,309.048,309.497,309.048,309.497,0.4850600000000001,1420020000,60.0
2014,12,31,11,4,309.783,309.783,308.8540000000001,308.8540000000001,0.0205589,1420023840,300.0
2014,12,31,12,2,309.298,309.298,309.298,309.298,0.0104534,1420027320,180.0
2014,12,31,13,0,309.7870000000001,309.7870000000001,309.7870000000001,309.7870000000001,0.15868970000000002,1420030800,60.0
2014,12,31,14,0,309.998,309.998,309.998,309.998,0.04,1420034400,300.0
2014,12,31,15,0,308.308,308.308,308.002,308.002,2.571,1420038000,120.0
2014,12,31,16,0,308.999,308.999,308.999,308.999,14.8242016,1420041600,60.0
2014,12,31,17,1,309.91,309.963,308.999,309.963,0.426,1420045260,180.0
2014,12,31,18,0,310.0,310.12,310.0,310.12,18.962894,1420048800,60.0
2014,12,31,19,0,309.999,309.999,309.999,309.999,3.970774,1420052400,60.0
2015,1,2,0,14,313.4,313.7,313.4,313.7,0.3892438,1420157640,103500.0
2015,1,2,1,1,313.714,313.714,313.713,313.714,1.08412,1420160460,120.0
2015,1,2,2,0,313.563,313.563,313.5,313.5,0.19132,1420164000,300.0
2015,1,2,3,0,313.457,313.879,313.457,313.879,0.05148,1420167600,60.0
2015,1,2,4,0,314.289,314.289,314.289,314.289,0.3146,1420171200,120.0
2015,1,2,5,0,313.4170000000001,313.74,312.529,312.529,0.72801004,1420174800,120.0
2015,1,2,6,0,312.999,312.999,312.999,312.999,0.01001,1420178400,60.0
2015,1,2,7,0,312.461,312.466,312.249,312.249,3.152797,1420182000,60.0
2015,1,2,8,0,312.697,312.697,312.25,312.25,1.026982,1420185600,60.0
2015,1,2,9,0,312.298,312.298,311.0,311.0,1.0000002,1420189200,180.0
2015,1,2,10,1,311.322,311.322,311.001,311.001,0.3737001,1420192860,120.0
2015,1,2,11,3,312.385,312.385,312.1,312.1,0.1782997,1420196580,240.0
2015,1,2,12,1,311.784,311.793,311.784,311.793,0.213576,1420200060,120.0
2015,1,2,13,3,312.503,312.814,312.503,312.814,0.0352,1420203780,480.0
2015,1,2,14,0,312.619,313.1,312.1,312.1,2.7800007,1420207200,60.0
2015,1,2,15,2,313.6040000000001,314.0,313.6040000000001,314.0,10.130004,1420210920,180.0
2015,1,2,16,0,312.26,312.26,312.26,312.26,0.256,1420214400,120.0
2015,1,2,17,0,312.283,312.89,312.283,312.416,0.23,1420218000,60.0
2015,1,2,18,0,312.9,312.9,312.9,312.9,0.014348,1420221600,60.0
2015,1,2,19,0,312.062,312.187,311.781,312.062,0.07702060000000001,1420225200,120.0
2015,1,2,20,1,311.664,312.0,311.664,312.0,0.3265958,1420228860,180.0
2015,1,2,21,1,313.0,313.0,313.0,313.0,0.267307,1420232460,120.0
2015,1,2,22,0,312.65,312.65,312.65,312.65,0.1099,1420236000,60.0
2015,1,2,23,0,311.901,312.001,311.901,312.001,0.21786151,1420239600,60.0
2015,1,3,0,0,313.245,313.245,312.903,312.903,0.8956289000000001,1420243200,60.0
2015,1,3,1,0,313.36,313.4,312.916,313.31,2.7941276000000004,1420246800,120.0
2015,1,3,2,0,312.12,312.39,312.12,312.39,12.0334088,1420250400,60.0
2015,1,3,3,0,312.71,312.71,312.2,312.2,0.0757,1420254000,180.0
2015,1,3,4,0,313.078,313.078,313.078,313.078,0.01,1420257600,60.0
2015,1,3,5,0,313.416,313.416,313.416,313.416,0.03,1420261200,60.0
2015,1,3,6,0,312.953,312.953,312.953,312.953,0.011,1420264800,60.0
2015,1,3,7,0,313.5,313.5,313.5,313.5,0.3888556,1420268400,60.0
2015,1,3,8,1,312.703,312.703,312.703,312.703,0.011,1420272060,120.0
2015,1,3,9,0,312.245,312.245,312.245,312.245,0.108,1420275600,120.0
2015,1,3,10,0,312.858,312.858,312.858,312.858,0.06338623,1420279200,60.0
2015,1,3,11,2,312.341,312.999,312.1790000000001,312.1790000000001,0.3277413,1420282920,540.0
2015,1,3,12,0,309.066,309.983,309.0,309.983,5.8041518,1420286400,60.0
2015,1,3,13,0,308.657,308.657,308.657,308.657,2.528194,1420290000,60.0
2015,1,3,14,0,308.323,309.41,307.88,309.41,24.6977,1420293600,60.0
2015,1,3,15,0,307.15,307.999,307.15,307.15,2.84767233,1420297200,60.0
2015,1,3,16,0,306.2940000000001,306.2990000000001,305.502,305.502,0.4616952,1420300800,60.0
2015,1,3,17,0,306.276,306.276,305.447,306.275,6.76110511,1420304400,60.0
2015,1,3,18,0,304.998,304.998,304.512,304.724,1.1710178,1420308000,60.0
2015,1,3,19,0,305.0,305.0,305.0,305.0,1.677822,1420311600,60.0
2015,1,3,20,0,305.0,305.0,304.501,305.0,0.1687138,1420315200,60.0
2015,1,3,21,0,302.0,302.673,302.0,302.673,0.314,1420318800,60.0
2015,1,3,22,0,299.885,300.0,299.824,299.827,2.01,1420322400,60.0
2015,1,3,23,0,299.839,299.839,298.2,299.508,47.48759873,1420326000,60.0
2015,1,4,0,0,300.394,301.0,299.92,299.92,10.82430901,1420329600,60.0
2015,1,4,1,0,302.561,303.0,301.332,301.7870000000001,13.67564717,1420333200,60.0
2015,1,4,2,0,300.519,300.626,300.511,300.511,1.58834367,1420336800,60.0
2015,1,4,3,0,299.541,299.847,299.541,299.847,0.06,1420340400,60.0
2015,1,4,4,0,299.205,299.606,298.298,298.911,1.10534227,1420344000,60.0
2015,1,4,5,0,294.869,295.454,293.5,295.453,82.17679919,1420347600,60.0
2015,1,4,6,0,293.002,293.002,293.0,293.0,0.7698276,1420351200,60.0
2015,1,4,7,0,289.676,290.0,288.91,288.9120000000001,6.6138520000000005,1420354800,60.0
2015,1,4,8,0,283.881,283.999,283.0,283.994,11.49480848,1420358400,60.0
2015,1,4,9,0,277.027,277.027,276.0,276.49,21.53561348,1420362000,60.0
2015,1,4,10,0,283.255,283.946,283.241,283.946,5.61963326,1420365600,60.0
2015,1,4,11,0,279.606,279.999,278.8,279.998,11.7879541,1420369200,60.0
2015,1,4,12,0,279.1,279.1,279.1,279.1,0.01,1420372800,60.0
2015,1,4,13,0,278.757,278.878,278.75,278.78,7.40991068,1420376400,60.0
2015,1,4,14,0,283.366,283.961,282.646,283.365,1.87432256,1420380000,60.0
2015,1,4,15,0,280.978,281.01,280.0,280.0,5.7949449999999985,1420383600,60.0
2015,1,4,16,0,280.249,280.249,279.5,279.5,1.0176735,1420387200,60.0
2015,1,4,17,0,280.717,280.717,280.716,280.716,2.1661206,1420390800,60.0
2015,1,4,18,0,284.052,285.0,284.01,285.0,44.0059827,1420394400,60.0
2015,1,4,19,0,284.278,284.517,283.801,284.517,0.10396,1420398000,60.0
2015,1,4,20,0,283.814,284.866,283.631,284.322,5.4909102,1420401600,120.0
2015,1,4,21,0,282.376,283.258,282.0,282.25,2.27399937,1420405200,60.0
2015,1,4,22,0,280.12,281.209,280.111,280.118,2.64848235,1420408800,60.0
2015,1,4,23,0,267.215,269.338,267.215,267.519,9.95933985,1420412400,60.0
2015,1,5,0,0,266.745,266.888,265.504,266.264,1.9807645,1420416000,60.0
2015,1,5,1,0,270.947,270.999,269.27,269.271,6.08970764,1420419600,60.0
2015,1,5,2,0,272.858,276.393,272.351,272.718,60.45376685,1420423200,60.0
2015,1,5,3,0,269.42900000000003,269.42900000000003,268.3,269.333,2.1732792,1420426800,60.0
2015,1,5,4,0,267.999,267.999,266.33,267.809,2.83554274,1420430400,60.0
2015,1,5,5,0,267.509,268.433,267.10200000000003,267.10200000000003,1.50088101,1420434000,60.0
2015,1,5,6,0,267.749,268.58,267.51,268.58,2.742233,1420437600,60.0
2015,1,5,7,0,266.23900000000003,266.23900000000003,266.011,266.011,20.6399956,1420441200,60.0
2015,1,5,8,0,262.12,262.12,262.0,262.0,25.5607795,1420444800,60.0
2015,1,5,9,0,265.386,265.386,264.769,264.769,1.15363291,1420448400,120.0
2015,1,5,10,0,268.926,268.953,268.026,268.644,0.64270022,1420452000,120.0
2015,1,5,11,0,272.612,272.999,271.88,272.999,22.62110802,1420455600,60.0
2015,1,5,12,0,276.321,276.321,276.222,276.222,0.423,1420459200,60.0
2015,1,5,13,0,273.0,273.0,272.267,272.267,10.18511955,1420462800,60.0
2015,1,5,14,0,273.931,274.158,273.265,274.158,0.6100459,1420466400,60.0
2015,1,5,15,0,268.97,269.962,267.624,269.084,1.69260121,1420470000,60.0
2015,1,5,16,0,270.472,271.2,270.1,270.1,1.1561549999999998,1420473600,60.0
2015,1,5,17,0,271.901,272.363,271.9,272.04,2.48771,1420477200,60.0
2015,1,5,18,0,275.688,275.992,275.64,275.689,0.31390985,1420480800,60.0
2015,1,5,19,0,268.993,269.0,268.993,269.0,3.1193636,1420484400,60.0
2015,1,5,20,0,270.0,270.315,270.0,270.0,3.859557,1420488000,60.0
2015,1,5,21,0,271.92,271.92,270.005,271.062,3.6889976,1420491600,60.0
2015,1,5,22,0,269.501,269.501,269.0,269.06,3.3522871,1420495200,120.0
2015,1,5,23,0,272.25,272.3,271.528,272.25,12.5558916,1420498800,60.0
2015,1,6,0,0,271.397,271.397,270.101,270.52,4.285996599999999,1420502400,60.0
2015,1,6,1,0,269.868,269.868,269.501,269.501,4.6200003,1420506000,60.0
2015,1,6,2,0,271.408,271.408,271.0,271.0,102.1496,1420509600,60.0
2015,1,6,3,0,266.98,266.98,266.88,266.98,2.0490129,1420513200,60.0
2015,1,6,4,0,266.399,266.4,266.178,266.178,0.07234550000000001,1420516800,60.0
2015,1,6,5,0,265.498,266.445,265.12,266.445,7.42975646,1420520400,60.0
2015,1,6,6,0,268.516,269.38,267.574,269.38,14.44326415,1420524000,60.0
2015,1,6,7,0,269.0,269.699,269.0,269.699,1.13571951,1420527600,60.0
2015,1,6,8,0,270.85,272.999,270.296,271.895,18.81285118,1420531200,60.0
2015,1,6,9,0,271.862,271.862,271.861,271.861,2.5307636,1420534800,180.0
2015,1,6,10,0,271.4,271.567,270.699,270.699,0.19908105,1420538400,60.0
2015,1,6,11,0,272.021,272.021,271.51,271.51,2.70299972,1420542000,120.0
2015,1,6,12,1,273.632,274.0,273.301,274.0,0.772349,1420545660,120.0
2015,1,6,13,1,272.045,272.045,272.045,272.045,0.457987,1420549260,120.0
2015,1,6,14,1,272.009,272.064,272.009,272.064,0.182,1420552860,240.0
2015,1,6,15,0,272.41900000000004,272.997,272.41900000000004,272.997,0.1831357,1420556400,60.0
2015,1,6,16,0,273.648,275.0,273.608,275.0,7.19371891,1420560000,60.0
2015,1,6,17,0,274.999,274.999,274.9,274.9,24.4306417,1420563600,60.0
2015,1,6,18,0,273.447,273.448,272.74,272.74,4.6013015,1420567200,60.0
2015,1,6,19,0,272.812,272.812,272.422,272.812,0.25603400000000004,1420570800,120.0
2015,1,6,20,0,271.998,272.415,271.733,272.0,4.8665292,1420574400,60.0
2015,1,6,21,0,272.4,273.397,271.829,273.397,0.1,1420578000,120.0
2015,1,6,22,0,272.527,272.527,272.1,272.1,0.2765951,1420581600,60.0
2015,1,6,23,0,272.42,272.42,272.42,272.42,0.015,1420585200,60.0
2015,1,7,0,0,272.474,273.499,272.435,273.3,0.97002101,1420588800,60.0
2015,1,7,1,0,272.245,272.3,271.231,272.3,20.0199592,1420592400,60.0
2015,1,7,2,0,273.22900000000004,273.22900000000004,273.22900000000004,273.22900000000004,0.06735,1420596000,60.0
2015,1,7,3,0,273.101,274.0,273.101,274.0,263.2246883,1420599600,60.0
2015,1,7,4,0,283.459,283.997,280.324,280.324,82.53575352,1420603200,60.0
2015,1,7,5,0,282.337,282.5,282.0,282.014,25.6027762,1420606800,60.0
2015,1,7,6,0,282.908,282.999,281.85,282.986,2.4073914,1420610400,60.0
2015,1,7,7,0,284.517,284.9,284.45,284.52,0.9761194,1420614000,60.0
2015,1,7,8,0,283.0440000000001,284.177,282.801,284.177,5.3180005,1420617600,60.0
2015,1,7,9,0,284.397,284.545,284.301,284.545,0.0518172,1420621200,60.0
2015,1,7,10,0,283.0,284.3,283.0,283.005,5.3187425,1420624800,60.0
2015,1,7,11,0,283.629,284.639,283.075,283.076,1.2830103000000002,1420628400,60.0
2015,1,7,12,0,282.613,282.613,281.526,281.526,0.32,1420632000,60.0
2015,1,7,13,0,282.182,282.182,282.182,282.182,0.38,1420635600,60.0
2015,1,7,14,0,284.999,284.999,284.268,284.999,1.4299995,1420639200,60.0
2015,1,7,15,0,287.1020000000001,287.995,287.1020000000001,287.995,1.4247827,1420642800,60.0
2015,1,7,16,0,285.071,286.0,285.0,285.0,4.024,1420646400,60.0
2015,1,7,17,0,286.9,286.9,286.9,286.9,0.5625100000000001,1420650000,60.0
2015,1,7,18,0,286.539,286.6,286.353,286.353,3.0428,1420653600,60.0
2015,1,7,19,0,284.311,285.0,284.311,284.311,11.3270685,1420657200,60.0
2015,1,7,20,0,286.672,286.791,286.119,286.735,1.71,1420660800,240.0
2015,1,7,21,1,284.105,284.105,284.0,284.0,1.256218,1420664460,120.0
2015,1,7,22,0,284.05,284.05,284.05,284.05,0.06,1420668000,120.0
2015,1,7,23,0,285.0,285.0,285.0,285.0,4.1301002,1420671600,60.0
2015,1,8,0,0,283.395,284.511,283.14,284.511,3.35726796,1420675200,60.0
2015,1,8,1,0,284.6,284.9,284.001,284.9,0.55,1420678800,60.0
2015,1,8,2,0,284.703,285.11,284.703,285.11,0.245,1420682400,60.0
2015,1,8,3,0,286.627,287.0,286.623,286.623,8.69454526,1420686000,60.0
2015,1,8,4,0,291.983,294.017,291.983,293.956,199.83017707,1420689600,60.0
2015,1,8,5,0,293.361,293.9770000000001,291.795,293.176,7.51323535,1420693200,60.0
2015,1,8,6,0,295.0,295.5,295.0,295.0,0.87582082,1420696800,60.0
2015,1,8,7,0,292.0,292.0,291.886,292.0,2.671912,1420700400,60.0
2015,1,8,8,0,294.088,294.178,293.536,294.178,0.5399996,1420704000,60.0
2015,1,8,9,0,293.524,293.55,293.512,293.55,0.4670942,1420707600,60.0
2015,1,8,10,0,292.415,293.303,292.406,292.406,0.322,1420711200,60.0
2015,1,8,11,0,291.838,292.522,290.823,291.387,0.67130245,1420714800,60.0
2015,1,8,12,0,289.323,289.87,289.323,289.87,3.7533123,1420718400,120.0
2015,1,8,13,0,290.0,291.45,289.151,291.45,1.56990039,1420722000,60.0
2015,1,8,14,0,291.4790000000001,292.356,290.5,290.765,1.555121,1420725600,60.0
2015,1,8,15,0,289.8,291.088,289.323,291.088,0.53999999,1420729200,60.0
2015,1,8,16,0,290.322,290.887,289.943,289.943,0.30999998,1420732800,60.0
2015,1,8,17,0,290.22,290.22,288.922,288.922,0.07740005,1420736400,60.0
2015,1,8,18,0,288.4,288.945,287.567,288.945,2.80412961,1420740000,60.0
2015,1,8,19,0,288.486,288.486,288.18,288.18,0.221929,1420743600,60.0
2015,1,8,20,0,287.99,287.99,287.134,287.99,0.32195890000000005,1420747200,60.0
2015,1,8,21,0,284.895,285.0,284.15,284.157,17.7448562,1420750800,60.0
2015,1,8,22,0,285.313,285.348,284.254,285.348,2.4378004,1420754400,60.0
2015,1,8,23,0,283.065,283.065,282.268,282.268,15.5949981,1420758000,60.0
2015,1,9,0,0,284.358,284.472,284.358,284.358,1.1302782,1420761600,60.0
2015,1,9,1,0,284.9,285.001,284.757,284.757,0.1450722,1420765200,60.0
2015,1,9,2,0,285.28,285.28,285.0,285.28,7.14709,1420768800,60.0
2015,1,9,3,0,288.59,288.59,288.0,288.42,21.8048093,1420772400,60.0
2015,1,9,4,0,285.985,286.0,285.322,286.0,2.20318716,1420776000,60.0
2015,1,9,5,0,286.6,287.003,285.63,286.994,6.61697115,1420779600,60.0
2015,1,9,6,0,287.646,288.499,287.5,288.499,0.37,1420783200,60.0
2015,1,9,7,0,288.1020000000001,288.1020000000001,288.0,288.0,13.995256,1420786800,60.0
2015,1,9,8,0,283.045,284.126,282.2920000000001,283.0490000000001,12.80940981,1420790400,60.0
2015,1,9,9,0,283.0,283.0,283.0,283.0,0.97,1420794000,60.0
2015,1,9,10,0,281.0,281.887,281.0,281.0,1.669746,1420797600,60.0
2015,1,9,11,0,281.62,281.62,281.5,281.5,2.1537162,1420801200,60.0
2015,1,9,12,0,280.366,281.478,280.113,281.478,3.87680401,1420804800,60.0
2015,1,9,13,0,279.745,279.789,278.941,279.789,7.09297679,1420808400,60.0
2015,1,9,14,0,280.911,280.911,280.911,280.911,0.2845,1420812000,60.0
2015,1,9,15,0,281.451,282.594,281.45,282.594,0.2,1420815600,60.0
2015,1,9,16,0,282.81,283.024,282.391,282.391,7.0036796,1420819200,60.0
2015,1,9,17,0,283.28,283.801,282.391,282.391,9.4382932,1420822800,60.0
2015,1,9,18,0,280.613,281.0,280.42,280.999,1.1920003,1420826400,60.0
2015,1,9,19,0,280.955,280.955,280.955,280.955,0.201,1420830000,120.0
2015,1,9,20,0,281.529,281.529,281.529,281.529,0.011,1420833600,60.0
2015,1,9,21,0,281.946,282.454,280.0,282.02,68.49578670000001,1420837200,60.0
2015,1,9,22,0,283.378,283.533,282.806,282.806,6.267103400000001,1420840800,60.0
2015,1,9,23,0,283.01,283.01,282.779,282.779,0.342,1420844400,120.0
2015,1,10,0,0,283.124,283.124,283.0,283.0,11.105369,1420848000,120.0
2015,1,10,1,0,284.0,284.0,283.5,283.5,18.7380922,1420851600,60.0
2015,1,10,2,0,282.947,282.947,282.879,282.879,0.1869,1420855200,120.0
2015,1,10,3,1,285.1790000000001,285.25,285.141,285.25,8.833,1420858860,120.0
2015,1,10,4,0,285.17,285.17,285.17,285.17,0.105966,1420862400,60.0
2015,1,10,5,0,288.2340000000001,289.0,288.2340000000001,288.98,74.4389142,1420866000,60.0
2015,1,10,6,0,287.603,287.987,287.0,287.987,24.3370011,1420869600,60.0
2015,1,10,7,0,283.895,284.0,283.295,283.765,2.1910006,1420873200,60.0
2015,1,10,8,0,284.548,284.95,284.431,284.95,3.73101154,1420876800,60.0
2015,1,10,9,0,285.993,286.541,285.983,286.541,0.4994105,1420880400,60.0
2015,1,10,10,0,283.96,283.992,282.043,282.043,1.3322795,1420884000,60.0
2015,1,10,11,0,283.699,283.996,283.644,283.996,0.64999996,1420887600,60.0
2015,1,10,12,0,282.127,282.323,282.124,282.323,10.592255,1420891200,60.0
2015,1,10,13,0,282.616,282.616,282.455,282.616,5.1094211,1420894800,60.0
2015,1,10,14,0,284.622,284.89,284.622,284.89,1.2,1420898400,60.0
2015,1,10,15,0,283.999,283.999,283.75,283.75,0.203172,1420902000,60.0
2015,1,10,16,0,282.469,282.469,281.046,281.046,0.11000006,1420905600,60.0
2015,1,10,17,0,280.623,280.951,280.623,280.94,0.89236913,1420909200,120.0
2015,1,10,18,0,275.0,275.0,273.2,274.351,21.973885,1420912800,60.0
2015,1,10,19,0,275.819,276.0,275.001,275.001,0.307039,1420916400,60.0
2015,1,10,20,0,275.921,276.556,275.7,275.702,0.7398463000000001,1420920000,60.0
2015,1,10,21,0,276.83,277.699,276.8,276.8,1.4505378999999998,1420923600,60.0
2015,1,10,22,0,273.861,273.861,273.54200000000003,273.65,0.89634741,1420927200,60.0
2015,1,10,23,0,272.192,272.192,270.84,272.192,4.52543422,1420930800,60.0
2015,1,11,0,0,272.503,273.732,272.5,273.732,3.90772893,1420934400,60.0
2015,1,11,1,0,270.11400000000003,270.999,270.0,270.402,0.72098835,1420938000,60.0
2015,1,11,2,0,273.333,273.47700000000003,272.964,273.47700000000003,3.3938258,1420941600,60.0
2015,1,11,3,0,271.372,271.373,270.5,271.082,0.20991,1420945200,60.0
2015,1,11,4,0,271.695,271.695,271.064,271.064,2.49518597,1420948800,60.0
2015,1,11,5,0,271.665,272.59,271.392,272.59,5.02889925,1420952400,60.0
2015,1,11,6,0,271.598,272.965,271.597,271.597,9.8014594,1420956000,60.0
2015,1,11,7,0,272.03,272.05400000000003,271.991,271.991,0.0798838,1420959600,60.0
2015,1,11,8,0,271.991,271.991,271.936,271.991,8.86906335,1420963200,60.0
2015,1,11,9,0,272.543,272.543,272.543,272.543,0.0102523,1420966800,120.0
2015,1,11,10,0,273.29,273.7,273.29,273.7,2.48827393,1420970400,60.0
2015,1,11,11,0,274.511,274.511,274.42900000000003,274.48400000000004,0.091,1420974000,60.0
2015,1,11,12,0,276.91700000000003,277.9,276.91700000000003,277.9,8.48198613,1420977600,60.0
2015,1,11,13,0,275.443,276.0,274.726,275.999,7.11557438,1420981200,60.0
2015,1,11,14,0,274.146,274.157,274.146,274.153,0.0611765,1420984800,60.0
2015,1,11,15,0,273.001,273.678,273.001,273.37,0.2849982,1420988400,60.0
2015,1,11,16,1,272.894,272.894,272.894,272.894,0.022,1420992060,120.0
2015,1,11,17,0,272.252,272.303,272.252,272.303,0.954665,1420995600,60.0
2015,1,11,18,0,273.68,273.79400000000004,272.817,273.79400000000004,3.69558561,1420999200,180.0
2015,1,11,19,0,271.8,272.409,271.8,271.8,0.3912222,1421002800,60.0
2015,1,11,20,0,272.23,273.91900000000004,271.85,272.5,91.06844397,1421006400,60.0
2015,1,11,21,0,273.512,274.494,273.296,274.062,1.46775975,1421010000,120.0
2015,1,11,22,0,272.5,272.5,272.5,272.5,0.141795,1421013600,120.0
2015,1,11,23,0,273.501,274.0,273.501,274.0,0.050547900000000014,1421017200,60.0
2015,1,12,0,0,273.666,273.933,273.666,273.933,0.33003208,1421020800,60.0
2015,1,12,1,0,267.211,267.639,266.099,266.099,2.01764067,1421024400,60.0
2015,1,12,2,0,267.892,267.892,267.806,267.806,0.139989,1421028000,60.0
2015,1,12,3,0,268.02,268.02,268.02,268.02,0.3,1421031600,60.0
2015,1,12,4,0,266.381,266.797,265.5,266.0,3.28009151,1421035200,60.0
2015,1,12,5,0,262.5,263.244,262.5,262.999,2.9822406000000004,1421038800,60.0
2015,1,12,6,0,262.2,262.2,262.17,262.17,3.8145811,1421042400,60.0
2015,1,12,7,0,263.58,263.8,263.139,263.796,0.7309317,1421046000,60.0
2015,1,12,8,0,264.05,264.63,263.202,264.468,5.58000011,1421049600,60.0
2015,1,12,9,0,262.954,263.847,262.504,262.678,0.3699996,1421053200,60.0
2015,1,12,10,1,264.471,264.471,264.471,264.471,0.252939,1421056860,120.0
2015,1,12,11,0,263.305,265.326,263.305,263.391,30.729549100000003,1421060400,60.0
2015,1,12,12,0,265.788,266.0,264.62,264.62,51.3800408,1421064000,60.0
2015,1,12,13,0,265.685,265.686,265.66,265.66,3.262485,1421067600,120.0
2015,1,12,14,0,268.915,268.933,267.719,267.72900000000004,3.0599996,1421071200,120.0
2015,1,12,15,0,267.668,267.668,266.816,266.816,2.4399997000000004,1421074800,60.0
2015,1,12,16,0,267.182,267.182,267.005,267.005,2.6599996,1421078400,60.0
2015,1,12,17,0,267.5,267.5,267.0,267.0,5.004460099999998,1421082000,60.0
2015,1,12,18,0,266.29900000000004,266.67400000000004,266.101,266.101,6.60627787,1421085600,120.0
2015,1,12,19,0,263.494,264.02,261.672,263.22900000000004,27.25136933,1421089200,60.0
2015,1,12,20,0,262.624,263.934,262.142,263.934,10.82193886,1421092800,60.0
2015,1,12,21,0,264.553,265.95,264.553,264.576,1.2427248,1421096400,60.0
2015,1,12,22,0,264.0,264.2,264.0,264.199,0.5455246,1421100000,60.0
2015,1,12,23,0,265.266,265.672,265.0,265.0,2.2187714,1421103600,60.0
2015,1,13,0,0,267.0,267.0,266.99,267.0,14.3536773,1421107200,60.0
2015,1,13,1,0,267.1,267.525,266.512,267.525,0.86165195,1421110800,60.0
2015,1,13,2,0,266.922,267.8,266.683,267.8,7.02725121,1421114400,60.0
2015,1,13,3,0,266.982,267.615,266.982,267.615,0.564816,1421118000,120.0
2015,1,13,4,0,267.732,268.0,267.714,267.714,0.9083256,1421121600,60.0
2015,1,13,5,0,266.111,266.966,265.844,266.965,0.3024558,1421125200,60.0
2015,1,13,6,0,264.753,264.94,264.462,264.936,1.89909995,1421128800,60.0
2015,1,13,7,0,265.264,265.9,265.242,265.242,1.5131443000000002,1421132400,60.0
2015,1,13,8,0,266.884,266.98900000000003,266.884,266.98900000000003,0.06399996,1421136000,60.0
2015,1,13,9,0,263.933,263.933,263.88,263.88,1.4799,1421139600,60.0
2015,1,13,10,0,257.302,258.695,256.0,256.193,151.22879406,1421143200,60.0
2015,1,13,11,0,251.0,251.0,250.6,250.6,3.31904331,1421146800,60.0
2015,1,13,12,0,250.662,251.123,250.0,251.123,1.208278,1421150400,60.0
2015,1,13,13,0,239.092,239.092,238.115,238.663,20.50341307,1421154000,60.0
2015,1,13,14,0,244.02,244.02,243.758,243.758,13.4560147,1421157600,60.0
2015,1,13,15,0,241.706,241.944,241.009,241.697,8.7410285,1421161200,60.0
2015,1,13,16,0,243.202,243.202,243.188,243.188,1.591233,1421164800,60.0
2015,1,13,17,0,239.283,239.318,238.053,238.053,16.33541537,1421168400,60.0
2015,1,13,18,0,240.79,242.409,240.605,241.169,4.34950127,1421172000,60.0
2015,1,13,19,0,239.015,239.981,238.0,238.438,3.98566706,1421175600,60.0
2015,1,13,20,0,227.131,227.697,226.567,227.497,5.38332348,1421179200,60.0
2015,1,13,21,0,224.0,224.0,221.76,222.224,98.76072352,1421182800,60.0
2015,1,13,22,0,227.269,228.898,227.195,227.313,26.5312427,1421186400,60.0
2015,1,13,23,0,234.584,235.88,234.54,235.587,48.12383682,1421190000,60.0
2015,1,14,0,0,230.33,230.33,229.55,229.551,7.724261200000001,1421193600,60.0
2015,1,14,1,0,234.001,234.352,233.942,234.001,4.264582,1421197200,60.0
2015,1,14,2,0,228.21400000000003,228.65,227.763,228.644,19.8949266,1421200800,60.0
2015,1,14,3,0,226.5,226.995,226.134,226.134,7.07937561,1421204400,60.0
2015,1,14,4,0,228.278,229.181,228.024,229.181,10.70354413,1421208000,60.0
2015,1,14,5,0,233.324,233.497,233.277,233.277,9.3436602,1421211600,60.0
2015,1,14,6,0,232.045,232.999,232.0,232.999,0.89436,1421215200,60.0
2015,1,14,7,0,231.025,231.356,230.688,230.688,8.01739876,1421218800,60.0
2015,1,14,8,0,219.527,220.0,218.034,219.086,46.10828774,1421222400,60.0
2015,1,14,9,0,220.682,221.761,219.899,219.969,65.34168669,1421226000,60.0
2015,1,14,10,0,212.491,212.493,211.55,212.488,19.26364335,1421229600,60.0
2015,1,14,11,0,213.999,214.0,213.997,213.998,2.84470853,1421233200,60.0
2015,1,14,12,0,217.041,217.997,216.37,217.003,6.76200694,1421236800,60.0
2015,1,14,13,0,215.38,216.183,215.37,215.552,0.1019025,1421240400,60.0
2015,1,14,14,0,214.317,214.942,214.001,214.931,4.205091,1421244000,60.0
2015,1,14,15,0,210.07,210.854,210.0,210.0,263.65554332,1421247600,60.0
2015,1,14,16,0,203.828,204.95,203.828,203.828,1.0089675,1421251200,60.0
2015,1,14,17,0,191.997,194.672,191.7,192.003,36.10093495,1421254800,60.0
2015,1,14,18,0,199.453,203.0,198.011,203.0,357.44651691,1421258400,60.0
2015,1,14,19,0,200.887,200.887,199.012,199.997,30.438615,1421262000,60.0
2015,1,14,20,0,195.296,195.9,194.765,194.95,42.79728721,1421265600,60.0
2015,1,14,21,0,188.959,188.979,186.081,187.354,38.86423293,1421269200,60.0
2015,1,14,22,0,189.793,190.0,188.453,189.407,21.86946987,1421272800,60.0
2015,1,14,23,0,197.962,199.0,196.972,199.0,60.46407262,1421276400,60.0
2015,1,15,0,0,191.63,191.95,190.691,190.691,7.98648822,1421280000,60.0
2015,1,15,1,0,189.999,190.0,189.453,190.0,2.2736271,1421283600,60.0
2015,1,15,2,0,183.217,184.185,183.0,183.779,27.16633093,1421287200,60.0
2015,1,15,3,0,175.982,176.511,175.0,175.0,118.76454451,1421290800,60.0
2015,1,15,4,0,178.45,178.852,177.2,178.65200000000004,138.5452238,1421294400,60.0
2015,1,15,5,0,178.33599999999996,179.0,177.71900000000005,177.71900000000005,40.3207718,1421298000,60.0
2015,1,15,6,0,176.15099999999995,176.985,175.601,176.856,12.86132282,1421301600,60.0
2015,1,15,7,0,174.59400000000005,175.455,173.547,173.547,88.42789739,1421305200,60.0
2015,1,15,8,0,167.28099999999995,169.0,166.24400000000003,167.403,54.26511904,1421308800,60.0
2015,1,15,9,0,170.0,170.0,169.433,169.99900000000005,3.76472891,1421312400,60.0
2015,1,15,10,0,178.73,179.834,178.102,179.554,20.59375243,1421316000,60.0
2015,1,15,11,0,188.601,188.908,188.1,188.657,73.36511771,1421319600,60.0
2015,1,15,12,0,194.598,194.598,193.78,194.598,5.55261419,1421323200,60.0
2015,1,15,13,0,186.991,187.629,185.749,186.756,36.52109476,1421326800,60.0
2015,1,15,14,0,190.991,191.958,190.952,191.297,5.2524068,1421330400,60.0
2015,1,15,15,0,189.779,190.0,189.337,189.612,1.84889581,1421334000,60.0
2015,1,15,16,0,193.209,193.332,192.73,193.332,2.93720501,1421337600,60.0
2015,1,15,17,0,192.026,192.298,191.001,191.84,5.82777294,1421341200,60.0
2015,1,15,18,0,194.265,194.265,194.001,194.252,6.63557857,1421344800,60.0
2015,1,15,19,0,200.82,200.999,200.1,200.191,33.79224459,1421348400,60.0
2015,1,15,20,0,211.694,212.7,211.0,211.003,46.46101831,1421352000,60.0
2015,1,15,21,0,208.932,209.186,208.186,209.186,4.38762476,1421355600,60.0
2015,1,15,22,0,214.5,215.46,214.0,215.2,27.5571907,1421359200,60.0
2015,1,15,23,0,222.02,223.077,221.004,221.999,40.31828831,1421362800,60.0
2015,1,16,0,0,212.0,212.0,209.9,210.114,54.63908231,1421366400,60.0
2015,1,16,1,0,214.583,215.435,214.583,215.397,5.0997379,1421370000,60.0
2015,1,16,2,0,208.797,208.797,207.504,208.11,25.69338101,1421373600,60.0
2015,1,16,3,0,210.973,211.0,210.182,211.0,21.37443782,1421377200,60.0
2015,1,16,4,0,212.519,212.77,212.519,212.77,5.7944064000000015,1421380800,60.0
2015,1,16,5,0,206.874,207.113,203.505,204.997,202.12336202,1421384400,60.0
2015,1,16,6,0,197.106,197.48,196.282,197.0,57.9182598,1421388000,60.0
2015,1,16,7,0,201.368,201.622,200.902,200.914,5.86397701,1421391600,60.0
2015,1,16,8,0,203.46,204.0,203.46,203.999,4.5072269999999985,1421395200,60.0
2015,1,16,9,0,207.383,207.383,206.8,207.0,4.36799458,1421398800,60.0
2015,1,16,10,0,210.554,211.0,209.997,210.835,10.6169387,1421402400,60.0
2015,1,16,11,0,206.215,206.291,205.95,206.049,0.17981573,1421406000,60.0
2015,1,16,12,0,212.088,212.298,211.551,211.551,2.90205289,1421409600,60.0
2015,1,16,13,0,216.997,217.987,216.0,216.131,34.9136425,1421413200,60.0
2015,1,16,14,0,214.604,214.605,214.527,214.527,6.4490808,1421416800,60.0
2015,1,16,15,0,214.712,214.712,214.007,214.011,6.50472314,1421420400,60.0
2015,1,16,16,0,212.225,212.595,211.3,211.583,6.6621548,1421424000,60.0
2015,1,16,17,0,213.005,213.513,211.516,211.516,78.47499793,1421427600,60.0
2015,1,16,18,0,212.503,213.4,212.5,213.25,1.26207269,1421431200,60.0
2015,1,16,19,0,216.001,216.002,216.0,216.0,9.8870733,1421434800,60.0
2015,1,16,20,0,218.97,218.97,218.006,218.175,7.07334472,1421438400,60.0
2015,1,16,21,0,211.872,212.0,210.817,211.435,3.12121867,1421442000,60.0
2015,1,16,22,0,208.501,209.104,208.01,208.01,21.94975031,1421445600,60.0
2015,1,16,23,0,207.6,208.525,207.333,208.486,2.70997262,1421449200,60.0
2015,1,17,0,0,206.235,206.5,206.092,206.092,70.77443833,1421452800,60.0
2015,1,17,1,0,205.626,205.85,205.501,205.501,7.38002824,1421456400,60.0
2015,1,17,2,0,204.0,204.128,204.0,204.128,0.6818698000000001,1421460000,60.0
2015,1,17,3,0,201.265,201.265,199.007,199.007,21.9933491,1421463600,60.0
2015,1,17,4,0,203.996,203.997,203.927,203.997,8.9826132,1421467200,60.0
2015,1,17,5,0,205.794,205.864,205.5,205.5,1.6587398999999998,1421470800,60.0
2015,1,17,6,0,204.11,204.11,204.11,204.11,0.015,1421474400,60.0
2015,1,17,7,0,205.946,205.946,205.946,205.946,1.038459,1421478000,120.0
2015,1,17,8,0,204.245,204.807,204.0,204.18,7.59836435,1421481600,60.0
2015,1,17,9,0,205.46,205.622,205.213,205.213,0.6641946999999999,1421485200,60.0
2015,1,17,10,0,205.0,205.0,205.0,205.0,0.32427399999999995,1421488800,60.0
2015,1,17,11,0,207.335,207.605,207.2,207.2,0.47009029,1421492400,60.0
2015,1,17,12,0,206.196,206.427,206.196,206.426,0.138923,1421496000,60.0
2015,1,17,13,0,209.046,209.665,209.018,209.018,2.0134634,1421499600,60.0
2015,1,17,14,0,202.7,202.7,202.4,202.7,24.70891775,1421503200,60.0
2015,1,17,15,0,201.19,202.238,200.753,200.816,1.70211135,1421506800,60.0
2015,1,17,16,0,198.311,199.502,197.645,198.89,19.265047,1421510400,60.0
2015,1,17,17,0,199.5,199.5,199.44,199.44,1.34984548,1421514000,60.0
2015,1,17,18,0,198.204,198.991,198.0,198.991,4.5081237000000005,1421517600,60.0
2015,1,17,19,0,195.699,195.699,195.694,195.695,4.3804336,1421521200,60.0
2015,1,17,20,0,197.849,197.86,196.701,196.701,11.00264663,1421524800,60.0
2015,1,17,21,0,198.0,198.039,197.207,197.207,1.12999975,1421528400,60.0
2015,1,17,22,0,198.503,199.005,198.503,199.0,9.444211,1421532000,60.0
2015,1,17,23,0,197.437,197.627,197.437,197.627,0.0801002,1421535600,60.0
2015,1,18,0,0,195.477,195.957,194.226,194.888,18.78137985,1421539200,60.0
2015,1,18,1,0,197.199,197.199,196.301,196.603,0.6844364000000001,1421542800,60.0
2015,1,18,2,0,197.859,198.167,197.8,198.044,0.35588912,1421546400,60.0
2015,1,18,3,0,196.475,196.475,196.38,196.38,5.27809039,1421550000,60.0
2015,1,18,4,0,196.162,196.162,196.0,196.0,1.25472658,1421553600,120.0
2015,1,18,5,0,197.983,197.983,197.799,197.853,0.2266144,1421557200,60.0
2015,1,18,6,0,196.854,196.854,196.854,196.854,0.011,1421560800,60.0
2015,1,18,7,0,197.485,197.615,197.1,197.1,0.464555,1421564400,60.0
2015,1,18,8,0,197.114,197.15,197.113,197.15,0.12243039999999998,1421568000,60.0
2015,1,18,9,0,197.35,197.774,197.342,197.764,29.9222479,1421571600,60.0
2015,1,18,10,0,197.425,197.425,197.154,197.154,0.489,1421575200,60.0
2015,1,18,11,0,196.166,196.301,195.2,195.2,11.30991375,1421578800,60.0
2015,1,18,12,1,193.933,193.933,193.933,193.933,0.071,1421582460,180.0
2015,1,18,13,0,193.8,193.8,193.685,193.8,2.2387961,1421586000,60.0
2015,1,18,14,0,193.616,193.752,193.044,193.313,6.99662912,1421589600,60.0
2015,1,18,15,0,194.781,194.781,194.11,194.11,0.27439899,1421593200,180.0
2015,1,18,16,0,194.25,194.977,194.25,194.977,11.007861,1421596800,60.0
2015,1,18,17,0,193.9,193.9,193.9,193.9,8.2552,1421600400,60.0
2015,1,18,18,0,207.734,208.0,207.3,207.997,66.02703719,1421604000,60.0
2015,1,18,19,0,208.52,209.886,208.52,208.528,9.93625318,1421607600,60.0
2015,1,18,20,0,209.88,209.908,209.268,209.287,5.2459038,1421611200,60.0
2015,1,18,21,0,209.0,209.896,208.609,208.866,10.51018059,1421614800,60.0
2015,1,18,22,0,215.043,215.983,214.572,214.572,6.79626159,1421618400,60.0
2015,1,18,23,0,212.957,212.958,211.0,211.006,18.22842064,1421622000,60.0
2015,1,19,0,0,209.833,210.447,209.8,210.447,4.0490635,1421625600,60.0
2015,1,19,1,0,208.999,209.0,207.613,207.613,62.65823012,1421629200,60.0
2015,1,19,2,0,206.272,206.272,206.123,206.26,0.8517553,1421632800,60.0
2015,1,19,3,0,207.163,207.7,206.89,207.53,12.447447,1421636400,60.0
2015,1,19,4,0,205.005,205.008,204.001,205.002,16.2475149,1421640000,60.0
2015,1,19,5,0,208.886,209.004,208.5,208.669,0.1802285,1421643600,60.0
2015,1,19,6,0,206.767,207.039,206.767,207.039,1.1464872,1421647200,60.0
2015,1,19,7,0,204.237,204.56,204.0,204.334,0.18100001,1421650800,60.0
2015,1,19,8,0,205.784,207.0,205.579,207.0,13.28499877,1421654400,60.0
2015,1,19,9,0,206.187,206.187,206.109,206.109,0.0422122,1421658000,60.0
2015,1,19,10,0,211.0,212.223,210.266,212.223,56.3866275,1421661600,60.0
2015,1,19,11,0,209.796,210.36900000000003,209.796,210.019,1.9594657,1421665200,60.0
2015,1,19,12,0,211.57,212.0,211.188,212.0,3.38,1421668800,60.0
2015,1,19,13,0,210.44,210.44,210.313,210.313,4.5978298,1421672400,60.0
2015,1,19,14,0,210.758,211.0,210.757,211.0,2.78075028,1421676000,60.0
2015,1,19,15,0,213.74400000000003,213.996,213.223,213.996,8.12801653,1421679600,60.0
2015,1,19,16,0,207.05900000000003,207.05900000000003,206.667,207.05,0.7420003000000001,1421683200,60.0
2015,1,19,17,0,206.0,206.4,206.0,206.0,1.78661478,1421686800,60.0
2015,1,19,18,0,205.99,206.49400000000003,205.488,206.49400000000003,1.11730844,1421690400,60.0
2015,1,19,19,0,207.895,207.997,207.008,207.7,4.72246771,1421694000,60.0
2015,1,19,20,0,207.999,208.0,207.999,207.999,1.62,1421697600,60.0
2015,1,19,21,0,208.058,208.14,207.116,208.14,1.05439993,1421701200,60.0
2015,1,19,22,0,209.15,209.996,209.15,209.15,9.184981,1421704800,60.0
2015,1,19,23,0,207.43400000000003,207.43400000000003,207.393,207.393,0.06,1421708400,60.0
2015,1,20,0,0,207.58,207.58,207.355,207.58,0.54129404,1421712000,60.0
2015,1,20,1,0,207.666,208.7,207.546,208.7,0.13,1421715600,60.0
2015,1,20,2,0,208.8,208.8,208.644,208.644,0.7160768,1421719200,60.0
2015,1,20,3,0,208.603,209.0,208.603,209.0,0.7443489999999999,1421722800,120.0
2015,1,20,4,0,208.677,209.0,208.5,208.5,16.0159,1421726400,60.0
2015,1,20,5,0,207.924,208.336,207.77,208.336,1.1339,1421730000,60.0
2015,1,20,6,0,210.545,210.666,210.123,210.127,11.241002,1421733600,60.0
2015,1,20,7,0,212.435,212.556,211.893,212.115,7.122000000000001,1421737200,60.0
2015,1,20,8,0,210.992,210.992,210.243,210.9,1.4583,1421740800,60.0
2015,1,20,9,0,210.86,210.874,210.0,210.68,72.613661,1421744400,60.0
2015,1,20,10,0,208.91,209.0,208.91,208.966,5.7349223,1421748000,60.0
2015,1,20,11,0,209.883,210.2,209.011,209.015,2.55100085,1421751600,60.0
2015,1,20,12,0,209.84,209.84,209.68,209.68,1.4631812,1421755200,60.0
2015,1,20,13,1,209.643,209.851,209.638,209.851,0.985328,1421758860,180.0
2015,1,20,14,0,209.947,209.947,209.776,209.776,0.1793898,1421762400,60.0
2015,1,20,15,0,208.418,208.79,207.89,208.79,145.66696401,1421766000,60.0
2015,1,20,16,0,207.337,207.558,207.002,207.558,10.0209996,1421769600,60.0
2015,1,20,17,0,208.012,208.015,207.9,207.9,1.093444,1421773200,60.0
2015,1,20,18,0,208.587,208.612,208.587,208.587,0.5488,1421776800,60.0
2015,1,20,19,1,208.5,208.798,208.331,208.331,53.6287504,1421780460,120.0
2015,1,20,20,0,207.796,207.797,207.658,207.658,0.329,1421784000,60.0
2015,1,20,21,0,207.572,207.797,207.571,207.572,9.001333,1421787600,180.0
2015,1,20,22,0,207.598,207.642,207.51,207.51,40.7453084,1421791200,60.0
2015,1,20,23,0,204.61,204.988,203.331,203.331,13.9431709,1421794800,60.0
2015,1,21,0,0,209.0,209.546,208.0,208.687,34.70694869,1421798400,60.0
2015,1,21,1,0,208.404,209.462,208.403,208.897,14.9072893,1421802000,60.0
2015,1,21,2,0,208.78,208.78,208.775,208.775,5.2472075,1421805600,60.0
2015,1,21,3,0,209.88,209.99,209.88,209.99,3.3935,1421809200,60.0
2015,1,21,4,0,208.527,208.527,208.527,208.527,0.252483,1421812800,60.0
2015,1,21,5,0,209.75,210.21400000000003,208.877,210.21400000000003,4.1272315000000015,1421816400,60.0
2015,1,21,6,0,209.237,209.3,209.237,209.3,2.33452,1421820000,60.0
2015,1,21,7,0,207.971,207.99,207.54,207.827,3.2243204,1421823600,60.0
2015,1,21,8,0,207.99,207.99,207.987,207.987,4.8679202,1421827200,60.0
2015,1,21,9,0,208.498,208.656,208.3,208.656,0.722,1421830800,60.0
2015,1,21,10,1,209.2,209.2,209.2,209.2,0.8836,1421834460,120.0
2015,1,21,11,0,209.27,209.27,209.01,209.01,3.6189,1421838000,60.0
2015,1,21,12,0,210.073,210.297,209.1,209.408,9.2297087,1421841600,60.0
2015,1,21,13,0,209.35,209.353,209.35,209.353,3.572721,1421845200,60.0
2015,1,21,14,0,211.0,211.0,210.708,211.0,29.8694146,1421848800,60.0
2015,1,21,15,0,211.455,212.0,211.24,211.24,11.1564556,1421852400,60.0
2015,1,21,16,0,209.34,209.341,209.334,209.334,2.55580991,1421856000,60.0
2015,1,21,17,0,208.501,208.8,208.5,208.8,0.26958285,1421859600,120.0
2015,1,21,18,0,208.291,209.048,208.202,208.985,0.790338,1421863200,60.0
2015,1,21,19,0,209.48,210.0,209.41,210.0,12.412000099999998,1421866800,60.0
2015,1,21,20,0,210.43400000000003,210.75,210.433,210.43400000000003,9.55083,1421870400,60.0
2015,1,21,21,0,209.989,209.993,208.93,208.93,7.605266,1421874000,60.0
2015,1,21,22,0,209.378,209.378,209.378,209.378,0.0555,1421877600,60.0
2015,1,21,23,0,208.584,209.427,208.531,209.427,14.02672461,1421881200,60.0
2015,1,22,0,0,208.598,208.819,208.159,208.819,49.9511044,1421884800,60.0
2015,1,22,1,0,209.115,209.115,209.115,209.115,0.011,1421888400,60.0
2015,1,22,2,0,210.3,210.3,210.3,210.3,0.291269,1421892000,60.0
2015,1,22,3,0,211.708,212.01,211.247,212.009,0.7416712,1421895600,60.0
2015,1,22,4,0,210.92,211.04,210.92,211.04,0.9587536,1421899200,60.0
2015,1,22,5,0,211.978,211.979,211.978,211.979,0.8136503,1421902800,60.0
2015,1,22,6,0,214.991,215.3,214.991,215.3,0.5255,1421906400,60.0
2015,1,22,7,0,223.0,223.0,222.0,222.003,41.8045419,1421910000,60.0
2015,1,22,8,0,224.404,224.5,224.001,224.169,6.20782478,1421913600,60.0
2015,1,22,9,0,223.23,224.965,222.601,223.319,25.05976707,1421917200,60.0
2015,1,22,10,0,224.0,224.493,223.932,223.932,3.96756823,1421920800,60.0
2015,1,22,11,0,228.3,228.499,227.036,228.0,6.3928725,1421924400,60.0
2015,1,22,12,0,229.862,230.509,229.003,229.239,4.78517458,1421928000,60.0
2015,1,22,13,0,228.0,228.0,227.055,227.055,19.31701734,1421931600,60.0
2015,1,22,14,0,231.61,231.959,230.5,230.503,14.55439817,1421935200,60.0
2015,1,22,15,0,230.85,232.423,230.015,230.015,21.54945396,1421938800,120.0
2015,1,22,16,0,227.395,227.592,227.0,227.0,7.120936,1421942400,60.0
2015,1,22,17,0,226.373,226.998,226.373,226.998,1.3566898,1421946000,60.0
2015,1,22,18,0,226.799,226.8,225.861,226.538,1.3723976999999998,1421949600,60.0
2015,1,22,19,0,226.96,227.0,226.96,227.0,0.069,1421953200,60.0
2015,1,22,20,0,228.5,229.5,228.001,228.001,23.71901844,1421956800,120.0
2015,1,22,21,0,228.89,229.24,228.866,228.866,18.35103949,1421960400,60.0
2015,1,22,22,0,230.011,230.25,229.997,230.25,3.7500189,1421964000,60.0
2015,1,22,23,0,232.762,233.699,232.543,233.101,2.83098149,1421967600,60.0
2015,1,23,0,0,228.278,228.649,228.0,228.649,2.600001,1421971200,60.0
2015,1,23,1,0,228.92,228.926,228.5,228.926,3.7376082,1421974800,60.0
2015,1,23,2,0,230.763,231.0,230.763,230.8,2.27632,1421978400,60.0
2015,1,23,3,0,230.999,231.0,230.95,230.95,5.17597008,1421982000,60.0
2015,1,23,4,0,229.68,229.979,228.717,228.717,26.686311199999995,1421985600,60.0
2015,1,23,5,0,229.0,229.0,229.0,229.0,0.01,1421989200,60.0
2015,1,23,6,0,227.0,227.0,226.4,226.4,1.0810527,1421992800,60.0
2015,1,23,7,0,227.7,227.8,227.3,227.3,2.2897473,1421996400,60.0
2015,1,23,8,0,227.103,228.499,227.1,228.499,1.9310003,1422000000,60.0
2015,1,23,9,0,228.826,229.629,228.71400000000003,229.629,5.8001128,1422003600,60.0
2015,1,23,10,0,228.385,228.385,228.385,228.385,0.010246,1422007200,60.0
2015,1,23,11,0,223.363,223.363,223.0,223.352,26.13607826,1422010800,60.0
2015,1,23,12,0,221.328,221.656,221.013,221.656,6.84802062,1422014400,60.0
2015,1,23,13,0,223.958,223.958,223.0,223.0,72.531789,1422018000,60.0
2015,1,23,14,0,224.4,224.876,224.329,224.329,9.1682291,1422021600,60.0
2015,1,23,15,0,223.003,223.003,223.003,223.003,0.0110906,1422025200,60.0
2015,1,23,16,0,225.212,225.212,225.19,225.19,28.30997796,1422028800,60.0
2015,1,23,17,0,226.22,226.398,225.751,225.751,24.02216618,1422032400,60.0
2015,1,23,18,0,223.951,224.0,223.733,224.0,0.08470599999999999,1422036000,60.0
2015,1,23,19,0,224.0,224.0,223.57,224.0,10.707626199999998,1422039600,60.0
2015,1,23,20,0,223.876,223.876,222.7,223.615,3.3104076,1422043200,60.0
2015,1,23,21,0,223.49,223.5,223.296,223.5,4.47536035,1422046800,60.0
2015,1,23,22,0,224.932,224.932,224.5,224.5,1.7294485000000002,1422050400,60.0
2015,1,23,23,0,227.604,227.74400000000003,227.6,227.6,4.2424544,1422054000,60.0
2015,1,24,0,0,228.09,228.897,228.0,228.0,0.8786306999999999,1422057600,60.0
2015,1,24,1,0,227.49400000000003,227.49400000000003,226.8,227.0,12.00982949,1422061200,60.0
2015,1,24,2,0,226.96,226.96,226.96,226.96,0.138779,1422064800,60.0
2015,1,24,3,0,227.697,227.697,227.697,227.697,0.039,1422068400,60.0
2015,1,24,4,0,228.0,228.0,227.022,227.022,1.4253954,1422072000,60.0
2015,1,24,5,0,227.9,228.2,227.9,228.2,10.4944914,1422075600,60.0
2015,1,24,6,0,229.664,229.821,229.0,229.0,12.6992265,1422079200,60.0
2015,1,24,7,0,229.881,229.96400000000003,229.88,229.96400000000003,2.22,1422082800,60.0
2015,1,24,8,0,227.706,229.985,227.271,227.677,3.31235142,1422086400,60.0
2015,1,24,9,0,228.603,228.734,228.48,228.69,0.11343319999999997,1422090000,60.0
2015,1,24,10,0,228.579,228.579,227.359,227.359,0.093001,1422093600,60.0
2015,1,24,11,0,226.895,226.895,226.74,226.74,0.17856070000000002,1422097200,60.0
2015,1,24,12,0,226.99,226.99,226.989,226.99,3.4097154,1422100800,60.0
2015,1,24,13,1,227.0,227.5,227.0,227.5,0.655543,1422104460,180.0
2015,1,24,14,0,227.271,227.271,226.892,226.892,3.0285022999999995,1422108000,60.0
2015,1,24,15,0,228.91,228.91,228.91,228.91,0.1982652,1422111600,60.0
2015,1,24,16,0,227.904,227.904,227.904,227.904,0.05,1422115200,120.0
2015,1,24,17,0,227.563,227.591,227.563,227.591,0.63289518,1422118800,60.0
2015,1,24,18,0,228.111,228.111,227.945,227.945,1.10032,1422122400,60.0
2015,1,24,19,0,227.661,227.876,227.661,227.7,0.5515,1422126000,60.0
2015,1,24,20,0,229.7,229.766,229.7,229.722,0.7068619,1422129600,60.0
2015,1,24,21,0,230.59,230.59,230.59,230.59,0.4415279,1422133200,60.0
2015,1,24,22,0,231.5,231.636,230.338,231.418,14.38274928,1422136800,60.0
2015,1,24,23,0,230.699,230.699,230.699,230.699,0.253,1422140400,60.0
2015,1,25,0,0,235.688,235.688,234.215,234.343,2.9813613,1422144000,60.0
2015,1,25,1,0,240.0,240.49,240.0,240.0,77.7092867,1422147600,60.0
2015,1,25,2,0,240.327,240.577,239.842,240.577,1.6020001,1422151200,60.0
2015,1,25,3,0,245.507,246.0,245.044,245.97,42.22663134,1422154800,60.0
2015,1,25,4,0,242.513,242.69,242.0,242.69,6.0803523,1422158400,60.0
2015,1,25,5,0,243.997,243.997,243.023,243.039,3.18717651,1422162000,60.0
2015,1,25,6,0,241.5,242.0,241.111,241.131,7.3397534,1422165600,60.0
2015,1,25,7,0,238.374,239.0,238.374,239.0,4.1544156,1422169200,60.0
2015,1,25,8,0,242.648,243.111,242.103,242.43400000000003,2.2696626,1422172800,60.0
2015,1,25,9,0,243.881,244.523,243.78,244.523,2.038195,1422176400,60.0
2015,1,25,10,0,244.27,244.27,243.98,243.98,0.6021231,1422180000,60.0
2015,1,25,11,0,252.699,252.882,251.509,251.786,52.5856176,1422183600,60.0
2015,1,25,12,0,249.0,249.397,248.968,249.397,9.1284527,1422187200,60.0
2015,1,25,13,0,247.51,248.0,246.943,247.116,3.65597471,1422190800,60.0
2015,1,25,14,0,246.945,247.0,246.945,246.947,5.9241373,1422194400,60.0
2015,1,25,15,0,249.71400000000003,250.972,249.111,249.136,32.69260823,1422198000,60.0
2015,1,25,16,0,247.256,247.7,247.246,247.246,0.52800044,1422201600,60.0
2015,1,25,17,0,243.702,244.0,242.646,243.199,14.41686734,1422205200,60.0
2015,1,25,18,0,242.79,242.797,241.345,242.797,12.8930119,1422208800,60.0
2015,1,25,19,0,243.24400000000003,243.512,242.99,242.99,3.5657916,1422212400,120.0
2015,1,25,20,0,242.947,243.693,242.947,243.693,0.311239,1422216000,60.0
2015,1,25,21,0,241.663,241.856,240.646,241.2,0.5451991,1422219600,60.0
2015,1,25,22,0,241.327,241.705,240.216,241.705,2.32703464,1422223200,60.0
2015,1,25,23,0,242.55,243.743,242.0,242.599,23.73292352,1422226800,60.0
2015,1,26,0,0,245.045,245.99,243.907,243.907,23.98996081,1422230400,60.0
2015,1,26,1,0,243.452,243.5,242.25,242.805,16.21531889,1422234000,60.0
2015,1,26,2,0,244.104,244.19,243.222,244.19,1.15712533,1422237600,60.0
2015,1,26,3,0,242.055,243.537,242.0,243.535,1.8515579,1422241200,60.0
2015,1,26,4,0,243.723,244.2,243.201,243.201,1.0299997,1422244800,60.0
2015,1,26,5,0,244.3,244.363,243.864,243.864,4.63809034,1422248400,60.0
2015,1,26,6,0,244.0,244.0,244.0,244.0,0.691,1422252000,60.0
2015,1,26,7,0,247.31,247.88,246.96,246.963,23.66380627,1422255600,60.0
2015,1,26,8,0,248.003,248.22,248.003,248.003,0.07232539999999997,1422259200,60.0
2015,1,26,9,0,250.0,250.0,249.97,249.97,5.3144054,1422262800,60.0
2015,1,26,10,0,258.008,258.414,258.0,258.0,15.0002509,1422266400,60.0
2015,1,26,11,0,262.636,263.776,262.632,263.512,16.68531307,1422270000,60.0
2015,1,26,12,0,271.85400000000004,274.0,271.566,273.0,78.73197388,1422273600,60.0
2015,1,26,13,0,273.79400000000004,273.79400000000004,272.9,272.9,40.89703038,1422277200,60.0
2015,1,26,14,0,276.958,277.31,275.35,276.317,1.20760265,1422280800,60.0
2015,1,26,15,0,275.531,276.6,275.004,275.148,17.17768852,1422284400,60.0
2015,1,26,16,0,273.992,273.992,273.991,273.992,7.07172536,1422288000,60.0
2015,1,26,17,0,299.595,300.0,299.5,299.5,51.80397867,1422291600,60.0
2015,1,26,18,0,296.51,297.0,296.0370000000001,296.52,5.0273222,1422295200,60.0
2015,1,26,19,0,291.597,292.0,291.271,291.274,45.992422,1422298800,60.0
2015,1,26,20,0,296.997,297.0,295.289,296.992,6.38785103,1422302400,60.0
2015,1,26,21,0,289.0,289.1140000000001,288.48,288.48,2.87023351,1422306000,60.0
2015,1,26,22,0,292.797,293.487,292.797,293.065,2.9863983,1422309600,60.0
2015,1,26,23,0,294.0,295.0,294.0,294.997,33.70263497,1422313200,60.0
2015,1,27,0,0,272.97,273.2,272.006,272.896,31.18025476,1422316800,60.0
2015,1,27,1,0,257.615,257.965,256.01,256.999,10.743429699999998,1422320400,60.0
2015,1,27,2,0,264.966,265.317,264.5,265.317,7.4654871,1422324000,60.0
2015,1,27,3,0,262.461,263.0,262.328,263.0,28.17771765,1422327600,60.0
2015,1,27,4,0,256.997,256.997,256.011,256.993,15.36121749,1422331200,60.0
2015,1,27,5,0,258.142,258.143,258.135,258.142,4.6523905,1422334800,60.0
2015,1,27,6,0,261.5,261.98900000000003,260.0,261.322,37.3636974,1422338400,60.0
2015,1,27,7,0,264.8,264.996,263.824,264.996,4.5546965,1422342000,60.0
2015,1,27,8,0,261.147,261.585,260.948,261.1,4.19463292,1422345600,60.0
2015,1,27,9,0,262.62,263.652,262.426,263.454,0.5738922,1422349200,60.0
2015,1,27,10,0,257.383,258.0,257.0,257.0,19.30411464,1422352800,60.0
2015,1,27,11,0,251.4,251.784,251.4,251.4,7.49092729,1422356400,60.0
2015,1,27,12,0,251.781,251.781,250.89,251.5,2.36581743,1422360000,60.0
2015,1,27,13,0,250.001,251.072,248.958,251.071,3.80955176,1422363600,60.0
2015,1,27,14,0,251.153,251.6,251.0,251.599,6.8553782000000005,1422367200,60.0
2015,1,27,15,0,252.14,252.29,252.14,252.14,0.3286159,1422370800,60.0
2015,1,27,16,0,255.97,255.97,254.999,255.0,3.4955277,1422374400,120.0
2015,1,27,17,0,251.958,252.997,251.836,252.997,1.9663255,1422378000,60.0
2015,1,27,18,0,251.746,251.746,251.5,251.668,0.7046938,1422381600,60.0
2015,1,27,19,0,252.0,252.789,252.0,252.789,0.27690570000000003,1422385200,60.0
2015,1,27,20,0,245.0,245.613,245.0,245.0,141.97240208,1422388800,60.0
2015,1,27,21,0,244.867,245.0,244.106,245.0,69.32333355,1422392400,60.0
2015,1,27,22,0,248.3,248.948,247.36900000000003,248.238,3.8987155,1422396000,60.0
2015,1,27,23,0,257.134,257.998,256.7,257.413,80.25920678,1422399600,60.0
2015,1,28,0,0,257.203,257.3,257.203,257.3,7.646062799999998,1422403200,60.0
2015,1,28,1,0,252.83,253.938,251.55,251.556,55.28040768,1422406800,60.0
2015,1,28,2,0,252.368,253.699,252.022,253.539,0.5693909,1422410400,60.0
2015,1,28,3,0,256.516,256.905,256.516,256.905,0.15354708,1422414000,60.0
2015,1,28,4,0,256.846,256.849,256.38,256.849,0.264177,1422417600,60.0
2015,1,28,5,0,255.679,255.679,255.679,255.679,0.014724100000000004,1422421200,60.0
2015,1,28,6,0,252.955,252.956,251.187,252.887,2.46218099,1422424800,60.0
2015,1,28,7,0,252.0,252.5,252.0,252.18,1.11030997,1422428400,60.0
2015,1,28,8,0,253.03,254.768,252.997,252.997,0.9297778,1422432000,60.0
2015,1,28,9,0,252.58,252.999,251.926,252.999,0.2762962,1422435600,60.0
2015,1,28,10,0,252.465,252.502,251.052,252.502,2.18082764,1422439200,60.0
2015,1,28,11,0,253.851,254.5,252.778,253.766,16.41842561,1422442800,60.0
2015,1,28,12,0,251.733,252.056,250.036,250.036,1.56951539,1422446400,120.0
2015,1,28,13,0,250.1,250.61,249.838,249.838,1.90899665,1422450000,60.0
2015,1,28,14,0,248.7,249.847,248.7,248.7,12.4200281,1422453600,60.0
2015,1,28,15,0,249.47,249.517,249.47,249.5,6.32835,1422457200,60.0
2015,1,28,16,0,249.167,249.467,248.791,248.791,4.7700023,1422460800,60.0
2015,1,28,17,0,248.989,249.4,248.463,249.07,2.6572401,1422464400,60.0
2015,1,28,18,0,251.507,252.243,251.507,251.751,0.69292501,1422468000,60.0
2015,1,28,19,0,254.7,254.95,254.7,254.7,5.124656,1422471600,60.0
2015,1,28,20,0,251.827,252.0,250.80900000000003,251.999,16.8745738,1422475200,60.0
2015,1,28,21,0,252.0,252.8,251.82,252.01,2.09282308,1422478800,60.0
2015,1,28,22,0,251.39,251.392,251.389,251.392,0.20757307,1422482400,60.0
2015,1,28,23,0,246.0,246.961,244.3,246.0,7.33765966,1422486000,60.0
2015,1,29,0,0,245.082,245.386,245.082,245.386,37.703878,1422489600,60.0
2015,1,29,1,0,247.862,247.862,246.633,246.633,0.261304,1422493200,60.0
2015,1,29,2,0,247.497,247.497,247.055,247.055,1.77335,1422496800,60.0
2015,1,29,3,0,245.747,245.747,245.26,245.26,6.4603544,1422500400,60.0
2015,1,29,4,0,226.858,228.0,220.123,226.996,316.80307898,1422504000,60.0
2015,1,29,5,0,224.015,224.023,223.5,223.999,27.43961981,1422507600,60.0
2015,1,29,6,0,222.939,223.253,222.9,222.9,9.31788922,1422511200,60.0
2015,1,29,7,0,219.344,219.89,218.55,219.526,6.719000200000001,1422514800,60.0
2015,1,29,8,0,220.967,221.289,220.208,220.95,0.15297765,1422518400,60.0
2015,1,29,9,0,222.41,223.275,221.959,223.26,2.67037329,1422522000,60.0
2015,1,29,10,0,225.603,225.603,225.401,225.402,1.91,1422525600,60.0
2015,1,29,11,0,227.285,227.681,227.285,227.681,1.0932116000000005,1422529200,60.0
2015,1,29,12,0,230.626,230.843,230.336,230.336,12.601,1422532800,60.0
2015,1,29,13,0,229.9,229.9,229.9,229.9,32.5263354,1422536400,60.0
2015,1,29,14,0,226.134,226.72,226.103,226.72,7.5303084,1422540000,60.0
2015,1,29,15,0,220.423,220.823,215.0,218.0,35.75049784,1422543600,60.0
2015,1,29,16,0,222.29,222.97,222.0,222.97,0.70076428,1422547200,60.0
2015,1,29,17,0,221.4,221.4,221.013,221.142,16.952551899999996,1422550800,60.0
2015,1,29,18,0,222.18400000000003,222.5,221.571,222.368,0.56545296,1422554400,60.0
2015,1,29,19,0,221.11,221.815,220.28,221.749,2.49952805,1422558000,60.0
2015,1,29,20,0,223.779,223.84,223.61,223.84,5.50171009,1422561600,60.0
2015,1,29,21,0,218.107,218.739,216.931,218.733,18.6187229,1422565200,60.0
2015,1,29,22,0,218.305,218.364,217.258,218.364,10.7294127,1422568800,60.0
2015,1,29,23,0,217.06,217.06,216.503,216.603,3.6290794,1422572400,60.0
2015,1,30,0,0,219.688,219.733,219.395,219.733,2.7375793,1422576000,60.0
2015,1,30,1,0,226.0,226.03,225.234,226.03,6.8337591,1422579600,60.0
2015,1,30,2,0,225.68,225.9,225.1,225.9,7.20711993,1422583200,60.0
2015,1,30,3,0,224.001,224.9,224.0,224.14,3.718,1422586800,60.0
2015,1,30,4,0,228.541,229.262,227.409,228.96,27.94989987,1422590400,60.0
2015,1,30,5,0,231.001,231.9,230.542,231.889,23.68920019,1422594000,60.0
2015,1,30,6,0,232.161,232.993,231.5,231.5,4.7565601,1422597600,120.0
2015,1,30,7,0,227.27,228.319,227.04,228.319,2.60199638,1422601200,60.0
2015,1,30,8,0,225.683,225.978,225.517,225.517,0.8600004000000001,1422604800,60.0
2015,1,30,9,0,226.785,226.897,226.284,226.8,14.0244686,1422608400,60.0
2015,1,30,10,0,228.437,229.1,228.09,228.2,0.1274,1422612000,60.0
2015,1,30,11,0,229.1,229.189,228.64,228.64,1.73276326,1422615600,60.0
2015,1,30,12,0,228.399,228.399,228.365,228.365,4.6383383,1422619200,60.0
2015,1,30,13,1,226.198,226.198,225.893,225.893,0.021,1422622860,120.0
2015,1,30,14,0,228.445,228.491,228.444,228.491,0.29048237,1422626400,60.0
2015,1,30,15,0,234.262,234.976,234.04,234.04,2.40793667,1422630000,60.0
2015,1,30,16,0,231.061,232.279,230.9,232.256,4.89962328,1422633600,60.0
2015,1,30,17,0,228.42,228.679,228.36,228.679,1.85548986,1422637200,60.0
2015,1,30,18,0,228.702,228.88,228.06,228.88,70.0999936,1422640800,60.0
2015,1,30,19,0,226.155,226.577,225.6,225.6,1.19675642,1422644400,60.0
2015,1,30,20,0,227.311,227.82,227.3,227.82,1.1917801,1422648000,60.0
2015,1,30,21,0,225.945,225.96,225.915,225.915,0.1,1422651600,120.0
2015,1,30,22,0,227.0,227.0,226.403,227.0,8.53198,1422655200,60.0
2015,1,30,23,0,225.734,225.734,225.4,225.4,10.4295,1422658800,60.0
2015,1,31,0,0,222.574,223.399,222.415,222.87,2.64364215,1422662400,60.0
2015,1,31,1,0,223.213,223.29,223.213,223.29,1.0270878,1422666000,60.0
2015,1,31,2,0,224.4,224.445,224.108,224.445,2.6134168,1422669600,60.0
2015,1,31,3,0,223.45,223.45,223.45,223.45,1.34936,1422673200,60.0
2015,1,31,4,0,221.896,221.929,221.861,221.929,0.7310005,1422676800,60.0
2015,1,31,5,0,220.956,220.956,220.948,220.948,5.00389549,1422680400,60.0
2015,1,31,6,0,223.038,223.54,223.003,223.54,3.14917616,1422684000,60.0
2015,1,31,7,0,221.439,221.439,221.439,221.439,0.011,1422687600,60.0
2015,1,31,8,0,222.253,222.253,221.62,221.62,0.673668,1422691200,120.0
2015,1,31,9,0,218.97,219.199,217.968,218.969,3.5584762000000003,1422694800,60.0
2015,1,31,10,0,223.002,223.002,222.49,222.49,2.8132079,1422698400,60.0
2015,1,31,11,0,222.427,223.987,221.99400000000003,222.138,27.96460094,1422702000,60.0
2015,1,31,12,0,220.586,220.586,219.54,219.54,120.0220277,1422705600,60.0
2015,1,31,13,0,221.266,221.266,220.954,220.954,1.12251,1422709200,60.0
2015,1,31,14,0,221.149,221.149,221.0,221.0,0.293,1422712800,60.0
2015,1,31,15,0,221.813,221.813,221.8,221.8,19.49095366,1422716400,60.0
2015,1,31,16,0,222.6,222.6,221.78,222.597,6.5240157,1422720000,120.0
2015,1,31,17,0,225.0,225.0,225.0,225.0,0.12605039999999998,1422723600,60.0
2015,1,31,18,0,224.81,224.81,223.673,224.81,18.34755447,1422727200,60.0
2015,1,31,19,0,225.523,226.487,225.523,226.0,14.3838907,1422730800,60.0
2015,1,31,20,0,223.914,223.926,223.749,223.926,0.38419137,1422734400,60.0
2015,1,31,21,0,223.347,223.521,223.347,223.521,0.03,1422738000,60.0
2015,1,31,22,0,223.102,223.991,223.0,223.04,0.48196073,1422741600,60.0
2015,1,31,23,0,224.682,225.0,224.5,225.0,1.93368,1422745200,60.0
2015,2,1,0,0,225.508,226.44,225.076,225.076,4.58902587,1422748800,60.0
2015,2,1,1,0,225.0,225.05,223.718,225.05,44.93333120000001,1422752400,60.0
2015,2,1,2,0,225.05,226.4,224.78,226.13,9.4990724,1422756000,60.0
2015,2,1,3,0,224.112,224.78,224.0,224.0,14.7613928,1422759600,60.0
2015,2,1,4,0,224.78,224.78,224.173,224.173,0.20117503,1422763200,60.0
2015,2,1,5,0,223.408,223.448,223.408,223.448,0.05091007,1422766800,60.0
2015,2,1,6,0,223.101,223.101,223.078,223.101,4.6628,1422770400,120.0
2015,2,1,7,0,218.751,219.859,218.6,219.017,49.71236435,1422774000,60.0
2015,2,1,8,0,218.737,218.737,218.584,218.584,0.022,1422777600,60.0
2015,2,1,9,0,214.597,214.597,213.782,214.0,7.93350075,1422781200,60.0
2015,2,1,10,0,213.648,213.81,213.648,213.755,0.7554281,1422784800,60.0
2015,2,1,11,0,214.129,214.349,214.129,214.349,0.1570882,1422788400,60.0
2015,2,1,12,0,212.956,212.998,212.256,212.998,1.1454688,1422792000,60.0
2015,2,1,13,0,212.644,213.486,212.101,212.101,5.35159889,1422795600,60.0
2015,2,1,14,0,212.198,212.198,212.198,212.198,0.141377,1422799200,60.0
2015,2,1,15,0,211.801,212.189,211.801,212.189,0.2505632,1422802800,60.0
2015,2,1,16,0,214.11,214.693,214.11,214.693,0.071,1422806400,60.0
2015,2,1,17,0,214.969,215.761,214.969,214.969,25.6784522,1422810000,60.0
2015,2,1,18,0,213.366,213.366,213.037,213.037,0.02,1422813600,60.0
2015,2,1,19,0,209.179,209.5,208.504,208.508,9.42720767,1422817200,60.0
2015,2,1,20,0,211.49,211.504,210.542,210.542,1.713,1422820800,60.0
2015,2,1,21,0,211.795,211.795,211.688,211.795,2.067124,1422824400,60.0
2015,2,1,22,0,211.918,212.2,211.918,212.2,4.925473,1422828000,120.0
2015,2,1,23,0,212.242,212.488,212.242,212.467,0.6757310000000001,1422831600,60.0
2015,2,2,0,0,211.396,211.904,210.45,210.45,18.1016776,1422835200,60.0
2015,2,2,1,0,214.5,214.94,214.014,214.024,5.35830174,1422838800,60.0
2015,2,2,2,0,216.682,217.189,215.999,216.31,20.57932574,1422842400,60.0
2015,2,2,3,0,216.25,216.865,216.0,216.0,2.6308501,1422846000,60.0
2015,2,2,4,0,217.44,217.786,217.44,217.786,2.65883849,1422849600,60.0
2015,2,2,5,0,220.237,220.237,219.9,219.9,5.061678700000001,1422853200,60.0
2015,2,2,6,0,220.676,220.987,220.15,220.987,24.6240203,1422856800,60.0
2015,2,2,7,0,225.124,226.732,225.12,226.732,20.87942956,1422860400,60.0
2015,2,2,8,0,223.5,223.5,223.5,223.5,0.4225420999999999,1422864000,60.0
2015,2,2,9,0,221.997,221.997,221.49,221.49,4.9283,1422867600,60.0
2015,2,2,10,0,225.18,225.232,223.201,225.232,4.47800209,1422871200,60.0
2015,2,2,11,0,223.0,223.008,223.0,223.008,0.0800773,1422874800,120.0
2015,2,2,12,0,225.002,225.247,224.77,224.77,1.8437029,1422878400,60.0
2015,2,2,13,0,224.792,225.667,224.5,225.0,0.9942067,1422882000,60.0
2015,2,2,14,0,224.0,224.001,223.052,223.449,13.461112699999996,1422885600,60.0
2015,2,2,15,0,223.076,223.076,222.977,223.073,6.3600968,1422889200,60.0
2015,2,2,16,0,220.15,220.15,219.0,219.0,19.74106555,1422892800,60.0
2015,2,2,17,0,220.293,221.326,220.293,220.979,18.4969444,1422896400,60.0
2015,2,2,18,0,219.633,220.096,219.633,220.096,5.171,1422900000,60.0
2015,2,2,19,0,220.0,220.794,219.961,220.794,2.2753027,1422903600,60.0
2015,2,2,20,0,221.257,221.523,221.001,221.001,2.7789186000000003,1422907200,60.0
2015,2,2,21,0,221.105,223.043,221.105,223.043,83.20424452,1422910800,60.0
2015,2,2,22,0,224.86900000000003,224.956,224.86900000000003,224.956,0.7371935000000001,1422914400,60.0
2015,2,2,23,0,222.821,222.969,221.95,221.95,1.33049427,1422918000,60.0
2015,2,3,0,0,223.118,223.642,223.118,223.237,0.7702,1422921600,60.0
2015,2,3,1,0,219.897,219.985,218.888,219.313,3.80501087,1422925200,60.0
2015,2,3,2,0,220.125,220.125,220.069,220.12,0.2662005,1422928800,60.0
2015,2,3,3,0,221.439,221.439,220.017,221.435,2.78911822,1422932400,60.0
2015,2,3,4,0,221.093,221.279,221.093,221.279,0.0425461,1422936000,180.0
2015,2,3,5,0,221.678,221.678,221.678,221.678,0.596331,1422939600,60.0
2015,2,3,6,0,221.748,221.748,221.741,221.741,0.2438697,1422943200,120.0
2015,2,3,7,0,221.794,221.85,221.719,221.719,0.16940101,1422946800,60.0
2015,2,3,8,0,227.0,227.99,226.303,227.983,197.38806243,1422950400,60.0
2015,2,3,9,0,233.341,233.45,232.66,233.45,57.60919328,1422954000,60.0
2015,2,3,10,0,235.79,236.0,235.5,235.501,88.84390903,1422957600,60.0
2015,2,3,11,0,232.192,233.02,231.9,233.02,16.6461639,1422961200,60.0
2015,2,3,12,0,229.781,229.781,229.2,229.21,10.68026519,1422964800,60.0
2015,2,3,13,0,232.271,234.837,232.12,233.915,22.129999,1422968400,60.0
2015,2,3,14,0,233.399,233.493,232.706,232.706,0.40969882,1422972000,60.0
2015,2,3,15,0,233.7,234.147,233.0,234.1,9.68867155,1422975600,60.0
2015,2,3,16,0,230.99,230.99,230.07,230.99,21.2928047,1422979200,60.0
2015,2,3,17,0,233.0,233.0,233.0,233.0,0.95,1422982800,60.0
2015,2,3,18,0,236.844,237.155,236.01,237.155,12.5504559,1422986400,60.0
2015,2,3,19,0,235.428,235.897,235.1,235.11,18.1802139,1422990000,60.0
2015,2,3,20,0,239.045,239.175,237.73,237.751,19.58558422,1422993600,60.0
2015,2,3,21,0,235.397,235.486,235.233,235.325,0.1736293,1422997200,60.0
2015,2,3,22,0,236.524,236.542,236.493,236.493,1.635104,1423000800,60.0
2015,2,3,23,0,235.349,235.349,235.328,235.328,0.40117,1423004400,60.0
2015,2,4,0,0,235.0,235.509,234.13,235.018,26.4400253,1423008000,60.0
2015,2,4,1,0,231.581,231.6,230.76,231.553,0.32950521,1423011600,60.0
2015,2,4,2,0,232.778,233.8,232.3,233.8,0.72020008,1423015200,60.0
2015,2,4,3,0,233.592,234.896,233.441,233.441,1.45231669,1423018800,60.0
2015,2,4,4,0,228.165,228.165,227.5,227.81,8.1558613,1423022400,60.0
2015,2,4,5,0,224.3,224.33,223.17,224.33,22.3332052,1423026000,60.0
2015,2,4,6,0,223.4,223.4,222.103,222.103,11.735693199999998,1423029600,60.0
2015,2,4,7,0,223.262,223.481,222.116,222.894,7.38633842,1423033200,60.0
2015,2,4,8,0,224.383,224.383,224.149,224.149,0.11,1423036800,60.0
2015,2,4,9,0,223.52,223.52,222.586,222.586,0.58300024,1423040400,60.0
2015,2,4,10,0,223.22,224.345,223.22,224.345,0.5062615,1423044000,60.0
2015,2,4,11,0,225.22,225.74,224.525,225.74,1.5660002,1423047600,60.0
2015,2,4,12,0,224.874,224.874,224.243,224.243,0.04389997,1423051200,60.0
2015,2,4,13,0,222.278,222.999,222.1,222.999,0.92401217,1423054800,60.0
2015,2,4,14,0,222.344,222.498,222.17,222.498,1.16201,1423058400,180.0
2015,2,4,15,0,223.48,223.48,223.479,223.479,0.2310002,1423062000,60.0
2015,2,4,16,0,222.992,224.0,222.503,224.0,11.22055694,1423065600,60.0
2015,2,4,17,0,219.884,219.899,219.884,219.899,1.311714,1423069200,60.0
2015,2,4,18,0,222.189,222.361,221.0,222.021,3.58916,1423072800,60.0
2015,2,4,19,0,221.125,221.39,221.125,221.125,32.2782067,1423076400,60.0
2015,2,4,20,0,221.074,221.074,221.073,221.074,0.3024371,1423080000,60.0
2015,2,4,21,1,224.538,224.538,224.033,224.37,21.444042,1423083660,120.0
2015,2,4,22,0,225.977,226.299,225.5,225.62,18.92871767,1423087200,60.0
2015,2,4,23,0,221.399,222.066,221.0,221.448,57.53243068,1423090800,60.0
2015,2,5,0,0,223.999,224.79,223.52,224.138,11.3810039,1423094400,60.0
2015,2,5,1,0,222.955,222.955,222.95,222.95,0.1605486,1423098000,60.0
2015,2,5,2,0,222.177,222.177,221.4,221.4,0.7474108,1423101600,60.0
2015,2,5,3,0,219.262,219.827,219.0,219.827,53.9000755,1423105200,60.0
2015,2,5,4,0,221.925,222.578,221.008,222.578,33.80670551,1423108800,60.0
2015,2,5,5,0,225.885,225.957,224.995,225.957,14.91869645,1423112400,60.0
2015,2,5,6,0,224.497,224.497,224.0,224.0,2.30578148,1423116000,60.0
2015,2,5,7,0,223.252,223.992,222.665,223.717,0.3429467,1423119600,60.0
2015,2,5,8,3,223.116,223.885,223.116,223.884,1.696311,1423123380,240.0
2015,2,5,9,0,224.053,224.939,224.053,224.617,11.6260302,1423126800,60.0
2015,2,5,10,1,223.658,223.951,223.658,223.951,4.209184,1423130460,120.0
2015,2,5,11,0,224.758,224.758,224.758,224.758,1.3275776,1423134000,60.0
2015,2,5,12,0,224.939,224.939,224.939,224.939,0.0503283,1423137600,60.0
2015,2,5,13,0,224.0,224.0,224.0,224.0,0.4259331,1423141200,120.0
2015,2,5,14,0,222.79,222.8,222.79,222.8,0.8423736999999999,1423144800,60.0
2015,2,5,15,0,221.312,221.312,221.311,221.311,0.155,1423148400,60.0
2015,2,5,16,1,221.601,221.601,221.601,221.601,0.0274577,1423152060,360.0
2015,2,5,17,1,223.2,223.999,223.2,223.999,0.2504995,1423155660,120.0
2015,2,5,18,0,223.9,223.9,223.9,223.9,0.22,1423159200,60.0
2015,2,5,19,0,223.0,223.0,222.7,223.0,25.64967992,1423162800,60.0
2015,2,5,20,0,223.77,224.0,223.77,224.0,3.0000031000000003,1423166400,60.0
2015,2,5,21,0,223.445,223.638,223.445,223.638,0.1200616,1423170000,60.0
2015,2,5,22,0,223.013,223.013,223.0,223.0,0.1,1423173600,60.0
2015,2,5,23,0,223.379,223.379,223.379,223.379,0.7,1423177200,60.0
2015,2,6,0,0,223.996,223.999,223.006,223.006,0.6238,1423180800,60.0
2015,2,6,1,0,215.128,215.906,214.219,215.0,35.43999612,1423184400,60.0
2015,2,6,2,0,213.998,213.998,213.7,213.998,4.7656188,1423188000,60.0
2015,2,6,3,0,213.609,214.891,213.608,214.887,1.24100029,1423191600,60.0
2015,2,6,4,0,214.548,214.833,213.336,213.347,9.0099996,1423195200,60.0
2015,2,6,5,0,214.366,215.3,214.366,214.856,1.0147998,1423198800,60.0
2015,2,6,6,0,215.653,215.949,215.51,215.717,2.62503191,1423202400,60.0
2015,2,6,7,0,215.681,215.681,215.599,215.681,11.40251503,1423206000,60.0
2015,2,6,8,0,214.43,214.43,214.146,214.148,0.27896381,1423209600,60.0
2015,2,6,9,0,214.757,215.505,213.955,214.012,1.49645689,1423213200,120.0
2015,2,6,10,0,215.819,216.49400000000003,215.665,215.665,5.19221101,1423216800,60.0
2015,2,6,11,0,216.045,216.967,216.037,216.257,6.46907196,1423220400,60.0
2015,2,6,12,0,215.796,215.796,215.749,215.749,0.031,1423224000,60.0
2015,2,6,13,0,216.868,216.868,216.791,216.791,0.022,1423227600,60.0
2015,2,6,14,0,215.0,215.001,214.954,214.954,6.55009526,1423231200,60.0
2015,2,6,15,0,216.199,216.2,216.199,216.2,0.032774300000000006,1423234800,60.0
2015,2,6,16,0,216.563,217.478,216.563,217.478,1.4399999,1423238400,60.0
2015,2,6,17,0,214.633,215.321,214.001,214.001,3.44177754,1423242000,60.0
2015,2,6,18,0,216.374,216.929,215.8,216.884,13.678217800000002,1423245600,60.0
2015,2,6,19,0,215.666,215.666,215.666,215.666,2.069836,1423249200,60.0
2015,2,6,20,0,214.495,214.947,214.269,214.947,0.061,1423252800,60.0
2015,2,6,21,0,215.123,215.123,215.08,215.08,2.16,1423256400,120.0
2015,2,6,22,0,216.0,216.0,215.427,216.0,1.31002,1423260000,60.0
2015,2,6,23,0,218.372,220.0,217.935,220.0,62.94844061,1423263600,60.0
2015,2,7,0,0,221.367,221.72,221.1,221.5,2.35716887,1423267200,60.0
2015,2,7,1,0,222.48,222.655,221.89,222.48,4.1911331,1423270800,60.0
2015,2,7,2,0,220.375,221.34,220.375,221.34,4.0500008,1423274400,60.0
2015,2,7,3,0,220.616,220.871,220.0,220.0,10.004179,1423278000,60.0
2015,2,7,4,0,220.2,220.957,220.2,220.957,0.8664113000000001,1423281600,60.0
2015,2,7,5,0,221.243,221.243,221.007,221.007,1.5413435,1423285200,120.0
2015,2,7,6,0,221.111,221.295,221.111,221.295,0.05614335,1423288800,60.0
2015,2,7,7,0,219.733,219.99,219.731,219.747,0.89584623,1423292400,60.0
2015,2,7,8,0,220.816,221.803,220.452,221.435,1.2336884,1423296000,60.0
2015,2,7,9,0,218.798,219.0,218.792,219.0,25.5332439,1423299600,60.0
2015,2,7,10,0,220.09,221.1,220.08900000000003,220.08900000000003,3.65770293,1423303200,60.0
2015,2,7,11,0,220.861,220.865,220.331,220.864,1.15398481,1423306800,60.0
2015,2,7,12,0,221.798,221.798,221.798,221.798,0.017,1423310400,60.0
2015,2,7,13,0,222.004,222.004,222.0,222.004,1.2759063999999998,1423314000,60.0
2015,2,7,14,0,221.999,221.999,221.79,221.861,0.7350587,1423317600,60.0
2015,2,7,15,0,221.379,221.384,221.334,221.334,2.47819631,1423321200,60.0
2015,2,7,16,0,220.0,220.0,218.995,219.0,85.5573979,1423324800,60.0
2015,2,7,17,0,220.644,220.644,220.642,220.642,0.65,1423328400,60.0
2015,2,7,18,0,219.868,220.507,219.555,219.558,1.22016843,1423332000,60.0
2015,2,7,19,0,221.064,221.5,220.528,221.5,5.4641399,1423335600,60.0
2015,2,7,20,0,224.6,225.0,224.6,225.0,2.4221116,1423339200,60.0
2015,2,7,21,0,224.008,224.86900000000003,224.0,224.737,33.45526166,1423342800,60.0
2015,2,7,22,0,225.243,225.897,224.608,224.608,3.6254251,1423346400,60.0
2015,2,7,23,0,225.0,225.0,223.7,224.4,57.91717483,1423350000,60.0
2015,2,8,0,0,221.002,221.886,220.277,221.884,19.10148639,1423353600,60.0
2015,2,8,1,0,221.681,221.683,221.677,221.677,2.339,1423357200,60.0
2015,2,8,2,0,222.281,222.282,222.02,222.282,0.7059554,1423360800,60.0
2015,2,8,3,0,220.635,220.9,220.635,220.648,3.5227947,1423364400,60.0
2015,2,8,4,0,223.35,223.37,223.35,223.37,0.251,1423368000,120.0
2015,2,8,5,0,223.729,223.899,223.003,223.267,7.22595751,1423371600,60.0
2015,2,8,6,0,223.64,223.64,223.64,223.64,1.1641,1423375200,60.0
2015,2,8,7,0,224.013,224.03,224.013,224.013,1.314287,1423378800,60.0
2015,2,8,8,0,224.403,224.403,224.33,224.33,0.690234,1423382400,60.0
2015,2,8,9,0,223.395,223.96,223.113,223.113,0.5760705,1423386000,60.0
2015,2,8,10,0,223.591,224.0,223.56,223.561,0.8019816,1423389600,60.0
2015,2,8,11,0,222.5,222.5,222.5,222.5,0.495394,1423393200,60.0
2015,2,8,12,0,223.963,224.402,223.892,223.892,2.040725,1423396800,60.0
2015,2,8,13,0,223.172,223.172,223.112,223.112,2.2825864,1423400400,60.0
2015,2,8,14,0,223.182,223.182,223.028,223.028,0.26623158,1423404000,180.0
2015,2,8,15,1,223.001,223.001,223.001,223.001,0.011,1423407660,120.0
2015,2,8,16,1,222.594,222.939,222.594,222.939,0.64392697,1423411260,360.0
2015,2,8,17,0,222.0,222.0,222.0,222.0,0.6112838,1423414800,60.0
2015,2,8,18,0,225.477,226.0,225.001,225.245,20.6120521,1423418400,60.0
2015,2,8,19,0,224.5,224.5,224.2,224.2,0.52488471,1423422000,60.0
2015,2,8,20,0,225.0,225.999,225.0,225.096,35.88340460000001,1423425600,60.0
2015,2,8,21,0,225.735,225.8,225.735,225.8,0.39929,1423429200,60.0
2015,2,8,22,0,222.501,222.723,221.73,221.999,79.92335058,1423432800,60.0
2015,2,8,23,0,223.05,223.066,223.05,223.064,2.15187,1423436400,60.0
2015,2,9,0,0,222.356,222.4,222.356,222.4,8.53706223,1423440000,120.0
2015,2,9,1,0,218.819,219.489,218.819,219.489,13.1380704,1423443600,60.0
2015,2,9,2,0,219.824,219.843,219.686,219.843,8.0772,1423447200,60.0
2015,2,9,3,0,219.957,219.957,219.954,219.954,4.1895482,1423450800,60.0
2015,2,9,4,0,220.574,221.245,220.574,220.986,0.1,1423454400,60.0
2015,2,9,5,0,221.204,221.204,220.717,220.717,0.37839098,1423458000,60.0
2015,2,9,6,2,220.99,220.99,220.99,220.99,1.30277,1423461720,240.0
2015,2,9,7,0,220.632,220.632,220.45,220.632,0.1203565,1423465200,60.0
2015,2,9,8,0,220.5,220.5,220.38,220.5,9.2667354,1423468800,60.0
2015,2,9,9,0,221.265,221.58900000000003,221.265,221.58900000000003,0.12024,1423472400,60.0
2015,2,9,10,0,221.015,221.015,220.993,220.993,48.091701,1423476000,60.0
2015,2,9,11,0,220.993,220.993,220.993,220.993,9.57141,1423479600,60.0
2015,2,9,12,0,221.577,221.577,221.577,221.577,0.011,1423483200,60.0
2015,2,9,13,0,220.547,221.088,220.529,220.529,52.9399724,1423486800,60.0
2015,2,9,14,0,218.84,220.063,218.512,220.063,0.88319193,1423490400,60.0
2015,2,9,15,0,217.609,218.35,217.573,218.35,4.42915148,1423494000,60.0
2015,2,9,16,0,219.239,219.249,219.239,219.239,2.019191,1423497600,60.0
2015,2,9,17,0,219.216,219.216,219.197,219.197,0.26,1423501200,60.0
2015,2,9,18,0,221.313,221.5,221.0,221.5,0.14494466,1423504800,120.0
2015,2,9,19,0,220.33,221.28,220.1,220.103,36.64373670000001,1423508400,60.0
2015,2,9,20,0,219.653,219.996,218.249,218.249,6.200000900000001,1423512000,60.0
2015,2,9,21,0,218.896,218.919,218.834,218.834,0.0955,1423515600,60.0
2015,2,9,22,0,216.157,216.885,216.0,216.885,3.9797629,1423519200,60.0
2015,2,9,23,0,216.0,216.591,216.0,216.0,4.465,1423522800,60.0
2015,2,10,0,0,216.8,216.992,216.004,216.004,1.63987781,1423526400,120.0
2015,2,10,1,0,216.01,217.0,216.008,217.0,1.4731411,1423530000,60.0
2015,2,10,2,0,217.675,218.647,217.56,217.575,17.99566172,1423533600,60.0
2015,2,10,3,0,217.261,217.324,217.261,217.324,12.0904807,1423537200,60.0
2015,2,10,4,0,217.845,218.0,217.845,218.0,7.91316,1423540800,60.0
2015,2,10,5,0,217.773,217.997,217.33,217.33,1.254555,1423544400,60.0
2015,2,10,6,0,219.273,219.77,218.052,218.949,2.24031647,1423548000,60.0
2015,2,10,7,0,220.509,221.15,219.1,219.11900000000003,43.99310143,1423551600,60.0
2015,2,10,8,0,219.454,220.154,218.001,219.849,53.67222453,1423555200,60.0
2015,2,10,9,0,219.0,219.0,217.608,217.753,3.05606813,1423558800,60.0
2015,2,10,10,0,217.987,217.987,217.138,217.159,0.20108719,1423562400,60.0
2015,2,10,11,1,217.3,218.188,217.3,218.183,3.11022114,1423566060,180.0
2015,2,10,12,0,219.265,220.0,219.085,219.085,2.692,1423569600,60.0
2015,2,10,13,0,218.027,219.1,218.027,218.032,0.3430043,1423573200,60.0
2015,2,10,14,0,217.2,217.997,217.2,217.987,1.993152,1423576800,60.0
2015,2,10,15,0,217.199,217.199,216.756,216.756,1.56947627,1423580400,60.0
2015,2,10,16,0,214.055,214.144,214.0,214.144,4.7624986,1423584000,60.0
2015,2,10,17,0,215.183,216.8,215.0,215.329,64.24909604,1423587600,60.0
2015,2,10,18,0,215.786,215.857,215.786,215.786,0.1334618,1423591200,60.0
2015,2,10,19,0,215.499,215.499,215.482,215.49,0.5453,1423594800,60.0
2015,2,10,20,0,214.999,215.0,214.153,214.156,27.66477322,1423598400,60.0
2015,2,10,21,0,213.96400000000003,213.96400000000003,213.503,213.96400000000003,6.4402894,1423602000,60.0
2015,2,10,22,0,214.45,214.85,214.375,214.375,12.01455281,1423605600,60.0
2015,2,10,23,0,214.617,214.617,214.617,214.617,0.016,1423609200,60.0
2015,2,11,0,0,215.492,215.492,215.492,215.492,0.011,1423612800,60.0
2015,2,11,1,0,215.0,215.323,215.0,215.001,1.32958402,1423616400,60.0
2015,2,11,2,0,217.014,217.355,217.014,217.338,1.27666211,1423620000,60.0
2015,2,11,3,0,217.701,219.0,217.7,217.833,10.42393956,1423623600,60.0
2015,2,11,4,0,219.637,219.65,219.527,219.65,0.5680321,1423627200,60.0
2015,2,11,5,0,219.341,219.815,219.01,219.8,3.69550525,1423630800,60.0
2015,2,11,6,0,218.525,218.58900000000003,218.462,218.58900000000003,3.608858,1423634400,60.0
2015,2,11,7,0,217.457,217.457,216.748,217.442,8.8685203,1423638000,60.0
2015,2,11,8,0,217.829,217.829,217.423,217.829,0.066052,1423641600,60.0
2015,2,11,9,0,218.0,218.499,218.0,218.499,0.5334804,1423645200,60.0
2015,2,11,10,0,218.68400000000003,219.299,218.547,218.547,0.1112004,1423648800,60.0
2015,2,11,11,0,220.0,220.0,219.889,220.0,41.4218576,1423652400,60.0
2015,2,11,12,0,220.55,220.996,219.931,219.932,33.4824083,1423656000,60.0
2015,2,11,13,0,220.03,220.04,220.03,220.04,0.25,1423659600,60.0
2015,2,11,14,0,220.194,220.5,220.194,220.5,1.072238,1423663200,60.0
2015,2,11,15,0,218.705,219.0,218.655,219.0,0.048,1423666800,120.0
2015,2,11,16,1,219.983,219.995,219.983,219.995,15.0470064,1423670460,120.0
2015,2,11,17,0,219.0,219.3,218.501,218.501,0.8942209999999999,1423674000,60.0
2015,2,11,18,0,217.0,218.961,217.0,218.0,4.4215025,1423677600,60.0
2015,2,11,19,0,218.0,218.0,217.501,218.0,1.871669,1423681200,60.0
2015,2,11,20,0,217.646,218.0,217.14,218.0,2.45850006,1423684800,60.0
2015,2,11,21,0,217.546,217.546,217.546,217.546,0.544845,1423688400,60.0
2015,2,11,22,0,218.254,218.254,218.254,218.254,1.512423,1423692000,60.0
2015,2,11,23,0,218.075,218.075,217.485,217.485,0.29,1423695600,60.0
2015,2,12,0,0,219.738,219.911,219.038,219.21,2.45761,1423699200,60.0
2015,2,12,1,0,219.295,219.3,218.553,218.553,147.74156000000005,1423702800,60.0
2015,2,12,2,0,217.455,217.455,217.411,217.45,3.4770709,1423706400,60.0
2015,2,12,3,0,218.728,218.877,218.0,218.01,0.72385135,1423710000,60.0
2015,2,12,4,0,218.99,218.99,218.99,218.99,0.0182235,1423713600,60.0
2015,2,12,5,0,217.311,217.355,216.1,216.5,2.37140028,1423717200,60.0
2015,2,12,6,0,215.5,216.297,215.43,215.441,6.8865685,1423720800,60.0
2015,2,12,7,0,215.5,215.5,215.3,215.5,18.022965300000006,1423724400,60.0
2015,2,12,8,0,216.025,216.043,216.0,216.043,2.00833,1423728000,60.0
2015,2,12,9,0,216.749,216.8,216.749,216.78,2.022,1423731600,60.0
2015,2,12,10,0,216.9,216.9,216.587,216.9,1.8057035,1423735200,60.0
2015,2,12,11,0,215.111,215.98,215.111,215.98,0.02,1423738800,60.0
2015,2,12,12,0,215.423,215.423,215.423,215.423,0.01,1423742400,60.0
2015,2,12,13,0,216.133,216.133,216.133,216.133,0.01,1423746000,120.0
2015,2,12,14,0,216.166,216.673,216.166,216.166,9.16852,1423749600,60.0
2015,2,12,15,0,215.583,215.626,215.583,215.59,1.22565,1423753200,180.0
2015,2,12,16,4,216.122,216.2,216.122,216.2,0.483627,1423757040,300.0
2015,2,12,17,1,215.185,215.386,214.447,214.447,1.2411618,1423760460,180.0
2015,2,12,18,1,215.77,215.77,215.77,215.77,1.5603195,1423764060,120.0
2015,2,12,19,0,216.4,216.4,216.4,216.4,1.4108,1423767600,60.0
2015,2,12,20,0,215.817,216.135,215.774,216.134,0.2665671,1423771200,60.0
2015,2,12,21,0,216.1,216.565,216.1,216.5,9.90741,1423774800,60.0
2015,2,12,22,0,216.73,216.777,216.502,216.502,0.294514,1423778400,240.0
2015,2,12,23,0,216.99,216.99,216.99,216.99,0.3648876,1423782000,60.0
2015,2,13,0,0,216.74400000000003,216.74400000000003,216.74400000000003,216.74400000000003,0.188,1423785600,60.0
2015,2,13,1,0,216.879,216.879,216.879,216.879,8.38785,1423789200,60.0
2015,2,13,2,0,216.682,216.682,216.682,216.682,2.00648,1423792800,60.0
2015,2,13,3,0,217.711,217.9,217.711,217.9,23.26135,1423796400,60.0
2015,2,13,4,0,217.973,217.973,217.5,217.5,1.0099996,1423800000,60.0
2015,2,13,5,0,217.133,217.21,217.133,217.21,6.12179,1423803600,60.0
2015,2,13,6,0,217.852,217.852,217.319,217.755,0.0780677,1423807200,60.0
2015,2,13,7,0,218.093,218.093,218.093,218.093,0.05,1423810800,60.0
2015,2,13,8,1,218.751,218.997,218.27,218.997,7.4408824,1423814460,120.0
2015,2,13,9,0,218.256,218.256,217.77,217.77,0.885434,1423818000,120.0
2015,2,13,10,0,218.816,218.816,218.816,218.816,0.0367046,1423821600,60.0
2015,2,13,11,0,217.799,217.799,217.799,217.799,0.01,1423825200,60.0
2015,2,13,12,0,217.002,217.812,217.002,217.812,1.776621,1423828800,60.0
2015,2,13,13,0,220.407,220.99400000000003,220.4,220.99400000000003,5.670866,1423832400,60.0
2015,2,13,14,0,219.35,219.35,219.0,219.0,4.713193799999999,1423836000,60.0
2015,2,13,15,0,221.971,221.971,221.971,221.971,1.57,1423839600,60.0
2015,2,13,16,0,228.773,229.474,228.773,228.78,11.33233677,1423843200,60.0
2015,2,13,17,0,226.4,226.4,226.364,226.364,6.44499799,1423846800,60.0
2015,2,13,18,0,226.977,227.7,226.384,226.384,26.98751405,1423850400,60.0
2015,2,13,19,0,231.775,231.775,231.0,231.0,59.3128147,1423854000,60.0
2015,2,13,20,0,232.013,232.116,231.8,231.8,4.49687,1423857600,60.0
2015,2,13,21,0,229.0,229.243,227.799,229.229,20.83719132,1423861200,60.0
2015,2,13,22,0,229.76,229.76,229.648,229.648,1.556195,1423864800,60.0
2015,2,13,23,0,230.526,230.528,230.449,230.528,1.4975164,1423868400,60.0
2015,2,14,0,0,229.85,229.85,229.5,229.85,22.8326,1423872000,60.0
2015,2,14,1,0,234.426,234.877,233.891,234.788,5.9613097,1423875600,60.0
2015,2,14,2,0,233.822,233.822,233.008,233.008,8.3797712,1423879200,60.0
2015,2,14,3,0,234.247,234.385,234.003,234.36900000000003,1.5958124,1423882800,60.0
2015,2,14,4,0,232.879,232.889,232.264,232.889,1.6357113,1423886400,60.0
2015,2,14,5,0,233.55,233.582,233.55,233.582,0.213009,1423890000,60.0
2015,2,14,6,0,233.95,233.98,233.01,233.011,7.0190969,1423893600,60.0
2015,2,14,7,0,231.02,231.02,230.15,230.15,1.3776313999999998,1423897200,60.0
2015,2,14,8,0,231.826,232.5,231.801,232.5,4.1221705,1423900800,60.0
2015,2,14,9,0,232.653,233.011,232.653,232.653,1.1467675,1423904400,60.0
2015,2,14,10,0,233.331,234.696,233.233,234.696,0.43660658,1423908000,60.0
2015,2,14,11,1,234.41,234.41,234.41,234.41,0.031,1423911660,120.0
2015,2,14,12,0,232.777,233.37,232.65,233.37,32.9838598,1423915200,60.0
2015,2,14,13,0,234.074,234.15,234.074,234.15,0.21820857,1423918800,60.0
2015,2,14,14,1,234.551,234.8,234.551,234.8,0.09798456,1423922460,240.0
2015,2,14,15,0,240.921,241.5,239.758,240.091,35.65126395,1423926000,60.0
2015,2,14,16,0,244.01,244.999,244.01,244.1,3.33653818,1423929600,60.0
2015,2,14,17,0,243.868,244.0,243.868,244.0,0.33880920000000003,1423933200,60.0
2015,2,14,18,0,243.472,243.474,243.472,243.474,0.6148935999999999,1423936800,60.0
2015,2,14,19,0,245.01,245.498,245.0,245.497,42.0822104,1423940400,60.0
2015,2,14,20,0,245.691,246.0,245.553,246.0,5.76692,1423944000,60.0
2015,2,14,21,0,243.261,243.262,243.001,243.001,19.1709051,1423947600,60.0
2015,2,14,22,0,239.73,240.922,239.73,239.845,13.63904546,1423951200,60.0
2015,2,14,23,0,243.797,243.797,243.017,243.017,4.686318,1423954800,60.0
2015,2,15,0,0,243.4,243.79,243.267,243.79,0.3174999,1423958400,60.0
2015,2,15,1,0,246.599,246.811,246.134,246.811,9.1009962,1423962000,60.0
2015,2,15,2,0,246.074,246.074,245.6,245.6,1.00097996,1423965600,60.0
2015,2,15,3,0,243.71400000000003,243.937,242.054,242.054,10.09499999,1423969200,60.0
2015,2,15,4,0,244.007,244.007,244.007,244.007,0.05,1423972800,60.0
2015,2,15,5,0,244.75,244.75,244.75,244.75,0.199235,1423976400,60.0
2015,2,15,6,0,251.115,252.0,250.544,251.876,7.838447,1423980000,60.0
2015,2,15,7,0,253.128,253.128,251.756,251.756,24.3113907,1423983600,60.0
2015,2,15,8,0,256.208,256.223,256.201,256.201,12.12758,1423987200,60.0
2015,2,15,9,0,256.64,258.7,255.557,257.26,118.646136,1423990800,60.0
2015,2,15,10,0,255.219,256.4,255.01,255.014,15.20459,1423994400,60.0
2015,2,15,11,0,260.52,260.995,260.52,260.995,1.476208,1423998000,60.0
2015,2,15,12,0,258.9,258.98900000000003,258.9,258.9,2.477945,1424001600,60.0
2015,2,15,13,0,256.5,257.952,255.913,255.913,40.69140659,1424005200,60.0
2015,2,15,14,0,256.1,256.1,256.099,256.099,1.488133,1424008800,60.0
2015,2,15,15,0,254.5,257.024,254.5,255.971,25.28530925,1424012400,60.0
2015,2,15,16,0,257.0,257.051,257.0,257.051,0.04994418,1424016000,60.0
2015,2,15,17,0,256.7,257.0,256.7,257.0,1.75637,1424019600,60.0
2015,2,15,18,0,257.204,257.204,257.204,257.204,0.13194820000000002,1424023200,60.0
2015,2,15,19,0,263.2,263.2,262.66700000000003,262.66700000000003,0.1200253,1424026800,120.0
2015,2,15,20,0,256.272,256.48,256.27,256.3,45.32189,1424030400,60.0
2015,2,15,21,0,251.688,251.99,251.115,251.409,3.2195192,1424034000,60.0
2015,2,15,22,0,249.0,249.0,247.752,247.755,10.0683994,1424037600,60.0
2015,2,15,23,0,247.0,247.849,247.0,247.848,0.1811668,1424041200,60.0
2015,2,16,0,0,242.496,242.496,240.788,241.29,19.9229391,1424044800,60.0
2015,2,16,1,0,240.6,241.44,240.5,240.6,25.5415619,1424048400,60.0
2015,2,16,2,0,237.85,238.4,237.85,238.4,13.40437446,1424052000,60.0
2015,2,16,3,0,241.032,241.5,241.0,241.489,2.6114535,1424055600,60.0
2015,2,16,4,0,241.664,242.755,241.477,242.0,5.363870200000001,1424059200,60.0
2015,2,16,5,0,230.694,232.808,229.74400000000003,230.643,118.21011457,1424062800,60.0
2015,2,16,6,0,230.487,230.491,229.9,229.903,36.53186569,1424066400,60.0
2015,2,16,7,0,229.391,229.997,229.0,229.997,4.563921,1424070000,60.0
2015,2,16,8,0,230.045,230.136,230.0,230.136,10.05738198,1424073600,60.0
2015,2,16,9,0,232.0,232.0,231.54,231.54,4.137958,1424077200,60.0
2015,2,16,10,0,229.808,229.808,229.55,229.55,9.0282059,1424080800,60.0
2015,2,16,11,0,225.991,226.211,225.99,225.99,1.169,1424084400,60.0
2015,2,16,12,0,228.578,229.515,228.367,228.367,7.573034599999999,1424088000,60.0
2015,2,16,13,0,228.666,229.127,228.62,228.62,2.424942,1424091600,60.0
2015,2,16,14,0,229.111,229.5,229.11,229.5,0.9373,1424095200,60.0
2015,2,16,15,0,230.322,230.322,229.826,229.826,0.17,1424098800,60.0
2015,2,16,16,0,231.653,232.706,231.403,231.71,7.43375925,1424102400,60.0
2015,2,16,17,0,230.992,230.992,229.512,229.988,77.67097632,1424106000,60.0
2015,2,16,18,0,229.2,230.08,228.98,228.99,7.61943565,1424109600,60.0
2015,2,16,19,0,234.511,234.997,234.511,234.754,2.43117109,1424113200,60.0
2015,2,16,20,0,233.487,233.666,233.342,233.342,3.0300002,1424116800,60.0
2015,2,16,21,0,229.0,229.987,228.939,229.329,13.98175958,1424120400,60.0
2015,2,16,22,0,231.078,231.1,231.078,231.1,0.183367,1424124000,60.0
2015,2,16,23,0,232.278,232.278,231.2,231.2,18.86126771,1424127600,60.0
2015,2,17,0,0,233.426,233.59,233.118,233.59,0.07200597,1424131200,60.0
2015,2,17,1,0,233.0,233.0,232.993,233.0,0.550401,1424134800,60.0
2015,2,17,2,0,233.95,234.549,233.95,234.549,0.9224482,1424138400,60.0
2015,2,17,3,0,233.018,233.018,233.018,233.018,0.57434,1424142000,60.0
2015,2,17,4,0,234.4,234.4,234.0,234.0,1.5169998,1424145600,60.0
2015,2,17,5,0,234.35,234.9,233.5,233.511,44.8042071,1424149200,60.0
2015,2,17,6,0,234.998,234.999,234.998,234.998,2.6088357,1424152800,60.0
2015,2,17,7,0,232.98,233.0,232.979,233.0,1.0782831,1424156400,60.0
2015,2,17,8,0,232.797,232.797,232.78,232.787,0.053,1424160000,60.0
2015,2,17,9,0,230.306,231.604,230.306,231.604,0.30046167,1424163600,60.0
2015,2,17,10,0,231.692,232.248,230.74400000000003,232.248,2.11799956,1424167200,120.0
2015,2,17,11,0,232.851,233.45,232.711,232.711,7.946683599999999,1424170800,120.0
2015,2,17,12,0,233.855,233.855,233.695,233.695,0.108,1424174400,240.0
2015,2,17,13,1,233.512,233.947,233.51,233.51,2.09904,1424178060,120.0
2015,2,17,14,0,233.73,234.33,232.781,232.811,15.26709619,1424181600,60.0
2015,2,17,15,0,234.001,234.199,234.001,234.199,0.35407917,1424185200,60.0
2015,2,17,16,0,233.834,233.834,233.834,233.834,0.01,1424188800,60.0
2015,2,17,17,0,234.799,234.799,234.757,234.757,0.053,1424192400,180.0
2015,2,17,18,0,235.531,235.72,235.531,235.72,1.5490000000000002,1424196000,60.0
2015,2,17,19,0,236.069,236.2,236.069,236.2,7.25370011,1424199600,60.0
2015,2,17,20,0,234.282,234.282,234.202,234.282,5.72892,1424203200,60.0
2015,2,17,21,0,234.863,235.269,234.863,235.269,6.53656,1424206800,60.0
2015,2,17,22,2,236.001,236.08900000000003,236.001,236.08900000000003,1.180348,1424210520,240.0
2015,2,17,23,0,233.499,234.0,233.33,233.443,2.65203872,1424214000,60.0
2015,2,18,0,0,234.517,235.091,234.517,235.091,1.213986,1424217600,60.0
2015,2,18,1,0,237.69,237.705,236.727,236.727,0.134736,1424221200,60.0
2015,2,18,2,0,241.821,242.44,240.669,242.0,71.27182071,1424224800,60.0
2015,2,18,3,0,240.935,240.935,239.821,240.0,0.8306389999999999,1424228400,60.0
2015,2,18,4,0,239.33900000000003,239.33900000000003,239.33900000000003,239.33900000000003,0.077898,1424232000,120.0
2015,2,18,5,0,238.0,238.0,237.929,237.999,7.32503065,1424235600,60.0
2015,2,18,6,0,237.207,237.207,237.091,237.091,0.456851,1424239200,60.0
2015,2,18,7,0,237.844,237.844,237.53,237.774,1.96943,1424242800,60.0
2015,2,18,8,0,238.55,238.55,237.75,237.75,1.0223199,1424246400,60.0
2015,2,18,9,1,239.015,239.99,239.015,239.015,5.671352,1424250060,120.0
2015,2,18,10,0,238.633,238.75,238.39,238.39,0.0902501,1424253600,60.0
2015,2,18,11,0,240.42,240.42,240.42,240.42,0.011,1424257200,60.0
2015,2,18,12,0,241.29,241.291,240.0,240.0,0.6009911,1424260800,60.0
2015,2,18,13,0,240.075,240.135,240.075,240.135,0.59134302,1424264400,60.0
2015,2,18,14,0,239.721,239.721,239.08,239.5,3.8073364,1424268000,60.0
2015,2,18,15,0,239.734,239.734,239.734,239.734,0.01,1424271600,120.0
2015,2,18,16,0,239.115,239.399,239.115,239.115,1.1183388,1424275200,120.0
2015,2,18,17,0,238.37,238.37,238.37,238.37,0.19,1424278800,60.0
2015,2,18,18,0,237.769,237.868,237.721,237.721,1.3235598,1424282400,60.0
2015,2,18,19,0,236.8,236.8,236.6,236.6,0.3948,1424286000,60.0
2015,2,18,20,0,238.04,238.04,237.389,237.389,0.235486,1424289600,60.0
2015,2,18,21,0,238.706,238.728,238.706,238.728,0.3602238,1424293200,60.0
2015,2,18,22,0,238.007,238.007,238.0,238.0,22.192,1424296800,60.0
2015,2,18,23,0,238.308,238.308,238.2,238.2,0.39,1424300400,60.0
2015,2,19,0,0,233.524,234.88,233.506,233.7,27.9507238,1424304000,60.0
2015,2,19,1,0,233.5,234.127,233.5,234.127,1.82751501,1424307600,60.0
2015,2,19,2,0,234.889,234.889,232.73,234.885,9.445031599999998,1424311200,60.0
2015,2,19,3,0,231.507,231.629,231.05,231.439,7.23107419,1424314800,60.0
2015,2,19,4,0,229.78,230.0,229.78,230.0,3.204958,1424318400,60.0
2015,2,19,5,0,229.853,232.0,229.853,230.09,15.353671,1424322000,60.0
2015,2,19,6,0,230.9,230.9,230.9,230.9,0.1,1424325600,60.0
2015,2,19,7,0,230.093,230.109,230.001,230.109,2.8459012,1424329200,60.0
2015,2,19,8,0,231.718,231.78,231.718,231.718,0.0358756,1424332800,120.0
2015,2,19,9,0,233.177,233.24400000000003,233.007,233.086,0.090022,1424336400,60.0
2015,2,19,10,0,233.917,234.0,233.916,233.99,4.610002400000001,1424340000,60.0
2015,2,19,11,1,233.647,233.99,233.647,233.99,0.5509016,1424343660,180.0
2015,2,19,12,0,233.628,233.999,232.462,232.462,3.801401,1424347200,60.0
2015,2,19,13,0,234.597,234.597,234.236,234.236,0.2091417,1424350800,60.0
2015,2,19,14,0,234.55,234.9,234.55,234.9,0.911638,1424354400,60.0
2015,2,19,15,2,233.957,233.96,233.957,233.96,0.1580289,1424358120,240.0
2015,2,19,16,0,232.999,233.0,232.999,233.0,1.094769,1424361600,60.0
2015,2,19,17,1,232.458,232.458,232.15,232.15,0.0724759,1424365260,120.0
2015,2,19,18,0,232.224,232.752,232.224,232.752,3.43,1424368800,60.0
2015,2,19,19,1,233.0,233.0,232.51,232.51,4.8958832,1424372460,180.0
2015,2,19,20,0,234.474,234.707,234.474,234.474,1.09,1424376000,60.0
2015,2,19,21,0,234.64,234.64,234.282,234.64,10.96458,1424379600,60.0
2015,2,19,22,0,233.0,233.3,232.975,232.975,0.5154,1424383200,60.0
2015,2,19,23,0,234.118,234.142,233.971,233.971,6.7634898,1424386800,60.0
2015,2,20,0,0,233.2,233.937,233.2,233.937,0.12065330000000002,1424390400,60.0
2015,2,20,1,0,234.37,234.37,234.37,234.37,2.87,1424394000,60.0
2015,2,20,2,0,234.503,234.65,234.48,234.599,0.7525890000000001,1424397600,60.0
2015,2,20,3,0,236.881,236.881,236.235,236.5,28.5840436,1424401200,60.0
2015,2,20,4,0,237.106,237.992,237.005,237.609,10.37947618,1424404800,60.0
2015,2,20,5,0,237.092,237.092,237.092,237.092,0.114,1424408400,60.0
2015,2,20,6,0,236.215,236.215,236.215,236.215,0.2505,1424412000,60.0
2015,2,20,7,0,236.2,236.886,236.1,236.886,6.88617451,1424415600,60.0
2015,2,20,8,0,235.86,236.322,235.528,236.322,0.61723788,1424419200,60.0
2015,2,20,9,0,235.3,235.6,234.603,235.6,9.78626541,1424422800,60.0
2015,2,20,10,0,236.997,236.997,236.3,236.997,0.166,1424426400,60.0
2015,2,20,11,0,236.111,236.143,236.111,236.143,0.01205,1424430000,60.0
2015,2,20,12,0,235.781,236.607,235.781,235.781,4.241282599999999,1424433600,120.0
2015,2,20,13,0,236.076,236.098,236.076,236.098,0.02061,1424437200,60.0
2015,2,20,14,0,238.673,239.44,238.673,239.171,19.0752503,1424440800,60.0
2015,2,20,15,0,238.727,239.557,238.299,239.4,3.5486422,1424444400,60.0
2015,2,20,16,0,235.636,236.0,235.0,236.0,15.5322309,1424448000,60.0
2015,2,20,17,0,237.761,237.997,237.011,237.011,10.19637196,1424451600,60.0
2015,2,20,18,0,239.415,240.436,239.415,239.667,10.254,1424455200,60.0
2015,2,20,19,0,238.051,238.39,237.351,237.351,1.97285801,1424458800,60.0
2015,2,20,20,0,237.665,238.314,237.149,237.657,0.8116460999999999,1424462400,60.0
2015,2,20,21,0,238.0,238.2,237.71400000000003,237.991,10.65761633,1424466000,60.0
2015,2,20,22,0,236.901,236.975,236.901,236.975,0.7538895999999999,1424469600,60.0
2015,2,20,23,0,237.228,237.228,237.0,237.0,6.21924107,1424473200,60.0
2015,2,21,0,0,237.998,237.998,237.992,237.992,0.296774,1424476800,60.0
2015,2,21,1,0,237.114,237.114,237.053,237.101,1.01573,1424480400,60.0
2015,2,21,2,0,236.153,236.497,235.511,235.622,4.41248805,1424484000,60.0
2015,2,21,3,0,236.188,236.376,236.188,236.308,0.03312172,1424487600,60.0
2015,2,21,4,0,237.0,237.0,237.0,237.0,2.19,1424491200,120.0
2015,2,21,5,0,237.065,237.389,237.065,237.065,0.24847047,1424494800,60.0
2015,2,21,6,0,236.191,236.191,235.913,236.191,0.3893207,1424498400,60.0
2015,2,21,7,0,238.333,238.603,238.333,238.603,0.14,1424502000,60.0
2015,2,21,8,0,237.72,238.0,237.72,238.0,0.283547,1424505600,60.0
2015,2,21,9,0,238.007,238.01,238.007,238.01,0.47,1424509200,60.0
2015,2,21,10,0,238.282,238.282,237.583,237.583,15.390287099999998,1424512800,60.0
2015,2,21,11,0,238.72,238.944,238.267,238.267,0.3732646,1424516400,120.0
2015,2,21,12,3,237.991,238.102,237.991,238.102,0.1158,1424520180,300.0
2015,2,21,13,0,238.5,238.5,238.5,238.5,0.0646983,1424523600,60.0
2015,2,21,14,0,238.001,238.001,238.001,238.001,0.04,1424527200,60.0
2015,2,21,15,0,238.432,238.681,238.432,238.681,0.0376472,1424530800,120.0
2015,2,21,16,0,237.643,237.85,237.437,237.85,0.1291033,1424534400,240.0
2015,2,21,17,0,237.088,237.321,237.088,237.321,0.044,1424538000,120.0
2015,2,21,18,0,235.95,235.95,235.95,235.95,3.504922,1424541600,60.0
2015,2,21,19,0,237.0,237.106,236.78,236.78,4.687531,1424545200,60.0
2015,2,21,20,0,237.868,237.987,237.868,237.987,0.14,1424548800,60.0
2015,2,21,21,0,237.592,238.4,237.592,238.4,2.2270154,1424552400,60.0
2015,2,21,22,0,237.59,238.697,237.59,238.697,2.123624,1424556000,60.0
2015,2,21,23,0,237.349,237.349,237.349,237.349,0.46,1424559600,60.0
2015,2,22,0,0,237.8,237.8,237.736,237.8,0.03205701,1424563200,180.0
2015,2,22,1,0,237.002,237.6,237.0,237.6,2.133006,1424566800,60.0
2015,2,22,2,1,237.65,237.65,237.64,237.64,0.4805,1424570460,120.0
2015,2,22,3,0,238.036,238.442,237.272,238.442,0.2746001,1424574000,120.0
2015,2,22,4,0,237.457,237.457,236.67,236.67,0.323573,1424577600,60.0
2015,2,22,5,0,237.566,237.567,237.566,237.567,0.020101,1424581200,60.0
2015,2,22,6,0,237.586,237.586,237.586,237.586,0.2819,1424584800,60.0
2015,2,22,7,0,238.0,238.0,238.0,238.0,1.8403,1424588400,60.0
2015,2,22,8,1,237.456,237.456,237.101,237.101,0.261,1424592060,240.0
2015,2,22,9,0,237.2,237.2,237.2,237.2,8.24262,1424595600,180.0
2015,2,22,10,0,238.005,238.005,238.005,238.005,0.01,1424599200,120.0
2015,2,22,11,0,238.321,238.988,238.321,238.988,0.5999996999999999,1424602800,60.0
2015,2,22,12,0,238.0,238.0,238.0,238.0,0.12,1424606400,60.0
2015,2,22,13,5,238.6,238.6,238.6,238.6,0.9412,1424610300,360.0
2015,2,22,14,0,237.973,237.973,237.973,237.973,0.152,1424613600,60.0
2015,2,22,15,0,237.538,237.538,237.525,237.525,0.1,1424617200,300.0
2015,2,22,16,0,238.0,238.8,238.0,238.0,4.945998,1424620800,180.0
2015,2,22,17,0,238.5,238.798,238.5,238.798,1.04235733,1424624400,60.0
2015,2,22,18,3,238.0,238.0,238.0,238.0,1.208855,1424628180,240.0
2015,2,22,19,1,237.8,237.8,237.8,237.8,0.1866,1424631660,120.0
2015,2,22,20,1,237.124,237.124,237.123,237.123,0.01999996,1424635260,120.0
2015,2,22,21,0,238.0,238.0,238.0,238.0,1.4,1424638800,60.0
2015,2,22,22,1,237.932,237.933,237.932,237.933,0.13,1424642460,120.0
2015,2,22,23,0,237.21,237.211,236.5,236.986,31.25573525,1424646000,60.0
2015,2,23,0,0,232.358,232.782,232.358,232.641,8.32056,1424649600,60.0
2015,2,23,1,0,231.5,231.5,231.003,231.5,15.2223265,1424653200,60.0
2015,2,23,2,0,230.416,230.499,230.4,230.499,5.599837,1424656800,60.0
2015,2,23,3,0,227.493,228.479,227.48,228.458,10.4652084,1424660400,60.0
2015,2,23,4,0,227.75,227.755,227.422,227.422,0.90899999,1424664000,60.0
2015,2,23,5,0,229.51,229.896,229.51,229.896,1.04000179,1424667600,60.0
2015,2,23,6,0,228.616,229.0,228.616,229.0,1.65,1424671200,60.0
2015,2,23,7,1,229.225,229.225,228.312,228.526,12.0000042,1424674860,120.0
2015,2,23,8,0,229.612,229.993,229.612,229.993,0.3116442,1424678400,60.0
2015,2,23,9,0,230.229,230.229,230.229,230.229,1.044,1424682000,60.0
2015,2,23,10,0,231.057,231.219,230.151,230.151,7.8911022,1424685600,60.0
2015,2,23,11,0,231.338,231.338,230.807,231.226,0.1719,1424689200,60.0
2015,2,23,12,0,230.82,230.82,230.82,230.82,0.07314630000000001,1424692800,120.0
2015,2,23,13,0,229.93400000000003,229.93400000000003,229.933,229.933,0.24,1424696400,120.0
2015,2,23,14,1,229.756,229.756,228.959,228.959,1.32220006,1424700060,120.0
2015,2,23,15,0,229.978,229.978,229.978,229.978,1.477513,1424703600,60.0
2015,2,23,16,0,231.0,231.154,231.0,231.154,11.9639641,1424707200,60.0
2015,2,23,17,0,229.999,229.999,229.999,229.999,0.0200401,1424710800,120.0
2015,2,23,18,0,229.42,229.42,229.3,229.3,2.295659,1424714400,60.0
2015,2,23,19,0,229.724,229.724,229.724,229.724,1.0,1424718000,120.0
2015,2,23,20,0,228.521,228.833,228.0,228.76,5.2247403,1424721600,60.0
2015,2,23,21,0,226.376,226.922,225.0,225.417,123.0928653,1424725200,60.0
2015,2,23,22,0,225.554,226.126,225.463,226.126,80.397001,1424728800,60.0
2015,2,23,23,0,227.736,227.736,225.548,227.724,50.65406598,1424732400,60.0
2015,2,24,0,0,228.909,229.0,228.908,229.0,17.315820000000002,1424736000,120.0
2015,2,24,1,0,228.578,228.909,228.578,228.666,19.432402,1424739600,60.0
2015,2,24,2,0,229.605,230.266,229.004,229.704,14.7565941,1424743200,60.0
2015,2,24,3,0,230.2,230.633,229.61,230.61900000000003,10.886488,1424746800,60.0
2015,2,24,4,0,229.581,230.0,229.581,230.0,0.6250557,1424750400,60.0
2015,2,24,5,0,229.301,229.301,229.004,229.301,4.81204487,1424754000,60.0
2015,2,24,6,0,232.076,232.5,232.076,232.5,2.4592492000000004,1424757600,60.0
2015,2,24,7,0,233.23,233.8,232.858,233.8,4.771,1424761200,60.0
2015,2,24,8,0,233.04,233.778,232.769,232.769,8.05736505,1424764800,60.0
2015,2,24,9,0,232.979,232.979,232.979,232.979,0.011,1424768400,120.0
2015,2,24,10,1,233.73,233.84,233.73,233.84,18.12931,1424772060,120.0
2015,2,24,11,0,232.863,233.946,232.862,233.946,0.721,1424775600,60.0
2015,2,24,12,0,233.313,233.982,233.009,233.009,0.5899996,1424779200,60.0
2015,2,24,13,0,233.35,233.35,233.35,233.35,0.04052,1424782800,60.0
2015,2,24,14,0,232.747,233.001,232.747,232.894,4.435103,1424786400,60.0
2015,2,24,15,0,231.75,232.0,231.75,232.0,0.1397793,1424790000,60.0
2015,2,24,16,0,230.65,231.563,230.603,230.603,3.97411292,1424793600,60.0
2015,2,24,17,0,229.343,229.649,229.343,229.649,0.04,1424797200,180.0
2015,2,24,18,1,229.0,229.0,229.0,229.0,14.9770858,1424800860,120.0
2015,2,24,19,0,228.81,228.81,228.25,228.806,10.1342981,1424804400,60.0
2015,2,24,20,0,227.786,227.931,227.776,227.776,22.61365329,1424808000,60.0
2015,2,24,21,0,229.949,229.949,229.949,229.949,0.44602125,1424811600,120.0
2015,2,24,22,0,231.0,231.7,231.0,231.7,3.83830368,1424815200,60.0
2015,2,24,23,0,232.32,232.99,232.32,232.99,10.4110051,1424818800,60.0
2015,2,25,0,0,231.928,231.928,231.927,231.927,13.7574275,1424822400,60.0
2015,2,25,1,0,232.196,233.0,232.103,232.108,3.0954458,1424826000,60.0
2015,2,25,2,0,232.973,232.997,232.973,232.997,0.5701843000000001,1424829600,60.0
2015,2,25,3,0,231.529,231.76,231.529,231.76,1.693353,1424833200,60.0
2015,2,25,4,0,232.3,232.987,232.3,232.987,0.3413046,1424836800,60.0
2015,2,25,5,0,232.39,232.39,232.39,232.39,1.7973,1424840400,60.0
2015,2,25,6,0,231.899,231.9,231.866,231.9,0.423375,1424844000,60.0
2015,2,25,7,0,231.89,231.89,231.89,231.89,0.09,1424847600,60.0
2015,2,25,8,0,231.415,232.219,231.263,232.219,31.2986636,1424851200,60.0
2015,2,25,9,0,232.1,232.297,232.1,232.297,0.9978951,1424854800,60.0
2015,2,25,10,0,231.978,232.22,231.82,232.22,1.271115,1424858400,60.0
2015,2,25,11,0,231.908,231.908,231.382,231.908,3.5481851000000004,1424862000,60.0
2015,2,25,12,0,232.712,232.765,232.569,232.765,0.4990982,1424865600,120.0
2015,2,25,13,1,232.167,232.33,232.167,232.33,0.05001,1424869260,120.0
2015,2,25,14,0,232.555,232.555,231.671,232.258,3.52100048,1424872800,60.0
2015,2,25,15,0,232.438,232.45,232.438,232.45,3.0899,1424876400,60.0
2015,2,25,16,0,232.381,232.381,232.381,232.381,1.885,1424880000,60.0
2015,2,25,17,0,231.7,231.7,231.267,231.267,1.709,1424883600,60.0
2015,2,25,18,0,228.961,229.0,228.961,229.0,27.4845658,1424887200,60.0
2015,2,25,19,0,230.26,230.377,230.26,230.377,4.07751,1424890800,240.0
2015,2,25,20,0,229.8,230.386,229.8,229.8,0.051,1424894400,60.0
2015,2,25,21,0,230.023,230.023,230.022,230.022,0.9382,1424898000,60.0
2015,2,25,22,0,231.4,231.4,231.0,231.205,1.30766,1424901600,60.0
2015,2,25,23,0,231.6,231.807,231.6,231.807,0.591,1424905200,120.0
2015,2,26,0,0,231.51,231.51,231.51,231.51,0.264378,1424908800,60.0
2015,2,26,1,0,232.296,232.296,232.296,232.296,0.2493,1424912400,60.0
2015,2,26,2,0,232.478,232.48,232.478,232.478,31.957,1424916000,60.0
2015,2,26,3,0,231.188,231.188,231.188,231.188,0.923573,1424919600,60.0
2015,2,26,4,0,231.188,231.198,231.098,231.198,0.31989951,1424923200,60.0
2015,2,26,5,0,231.198,231.198,231.198,231.198,16.489724,1424926800,60.0
2015,2,26,6,1,230.847,230.847,230.847,230.847,1.0,1424930460,180.0
2015,2,26,7,0,231.993,231.993,231.993,231.993,0.884,1424934000,120.0
2015,2,26,8,0,231.542,231.542,231.0,231.0,154.852,1424937600,60.0
2015,2,26,9,0,231.09,231.09,231.09,231.09,1.002,1424941200,60.0
2015,2,26,10,1,232.007,232.02,232.007,232.02,0.5849996000000001,1424944860,120.0
2015,2,26,11,4,231.489,231.489,231.489,231.489,0.011,1424948640,360.0
2015,2,26,12,0,230.638,230.638,230.2,230.2,16.5288929,1424952000,240.0
2015,2,26,13,0,230.176,230.264,230.0,230.0,1.415126,1424955600,60.0
2015,2,26,14,0,230.52,231.0,230.52,231.0,1.380787,1424959200,300.0
2015,2,26,15,0,231.09,231.5,231.09,231.496,0.1396,1424962800,60.0
2015,2,26,16,1,230.95,231.5,230.95,231.5,1.015548,1424966460,240.0
2015,2,26,17,0,230.675,230.679,230.675,230.679,109.924467,1424970000,60.0
2015,2,26,18,0,229.988,229.999,229.004,229.004,22.05427,1424973600,60.0
2015,2,26,19,0,229.3,229.697,229.001,229.4,9.293635,1424977200,60.0
2015,2,26,20,0,229.093,229.093,229.093,229.093,0.01,1424980800,60.0
2015,2,26,21,0,230.497,230.497,229.758,229.758,3.7212,1424984400,60.0
2015,2,26,22,0,230.557,230.557,230.557,230.557,0.1009133,1424988000,120.0
2015,2,26,23,0,230.587,230.79,230.587,230.79,0.44255,1424991600,60.0
2015,2,27,0,0,229.898,229.927,229.898,229.927,0.24897310000000006,1424995200,60.0
2015,2,27,1,1,230.0,230.3,230.0,230.0,10.3033782,1424998860,180.0
2015,2,27,2,1,230.4,230.4,230.4,230.4,0.902,1425002460,120.0
2015,2,27,3,0,230.11,230.69,230.02,230.69,0.7813399999999999,1425006000,60.0
2015,2,27,4,0,230.4,230.4,230.4,230.4,1.5763425,1425009600,180.0
2015,2,27,5,0,231.159,231.16,231.159,231.16,0.68,1425013200,60.0
2015,2,27,6,0,230.33,230.33,230.33,230.33,0.075639,1425016800,60.0
2015,2,27,7,0,230.601,230.601,230.601,230.601,7.0,1425020400,60.0
2015,2,27,8,0,230.801,230.801,230.801,230.801,0.0815,1425024000,120.0
2015,2,27,9,0,230.8,230.8,230.54,230.54,0.299,1425027600,60.0
2015,2,27,10,0,231.034,231.034,231.034,231.034,0.359673,1425031200,120.0
2015,2,27,11,0,232.0,232.0,231.86,231.86,26.4164858,1425034800,60.0
2015,2,27,12,0,231.727,231.999,231.0,231.0,21.65241824,1425038400,240.0
2015,2,27,13,0,245.64,245.933,245.64,245.933,43.6509678,1425042000,60.0
2015,2,27,14,0,239.642,242.54,236.21,242.0,89.4996152,1425045600,60.0
2015,2,27,15,0,240.931,242.826,240.504,241.031,65.19547247,1425049200,60.0
2015,2,27,16,0,240.33,241.0,239.622,241.0,1.5609995,1425052800,60.0
2015,2,27,17,0,244.5,245.0,244.45,244.45,62.27544353,1425056400,60.0
2015,2,27,18,0,244.275,245.725,244.275,245.725,4.3159953,1425060000,60.0
2015,2,27,19,0,242.7,242.7,242.02,242.7,0.3118,1425063600,60.0
2015,2,27,20,0,246.087,246.6,245.5,245.529,10.81237867,1425067200,60.0
2015,2,27,21,0,247.002,247.002,246.5,246.669,10.55097388,1425070800,60.0
2015,2,27,22,0,249.134,250.0,248.777,250.0,10.14001899,1425074400,60.0
2015,2,27,23,0,246.25,247.031,246.15,246.15,1.833498,1425078000,60.0
2015,2,28,0,0,247.226,248.0,247.11,247.11,3.88451978,1425081600,60.0
2015,2,28,1,0,246.53,247.22,246.53,247.22,3.8636505,1425085200,60.0
2015,2,28,2,0,246.8,246.8,246.707,246.8,10.21035,1425088800,60.0
2015,2,28,3,0,247.52,247.675,247.354,247.675,3.238062,1425092400,60.0
2015,2,28,4,0,249.665,249.665,249.5,249.5,2.201178,1425096000,120.0
2015,2,28,5,0,247.965,247.999,247.965,247.999,2.580002,1425099600,60.0
2015,2,28,6,0,248.9,249.249,248.9,249.249,0.1335674,1425103200,60.0
2015,2,28,7,0,249.04,249.99,249.04,249.816,22.19005646,1425106800,60.0
2015,2,28,8,0,248.811,249.0,248.47,249.0,1.893031,1425110400,60.0
2015,2,28,9,0,246.79,246.79,245.949,245.949,1.57299952,1425114000,60.0
2015,2,28,10,0,247.204,247.205,246.782,246.782,0.13022026,1425117600,60.0
2015,2,28,11,0,246.167,246.318,246.13,246.13,0.235,1425121200,120.0
2015,2,28,12,0,244.041,244.041,244.041,244.041,0.0122198,1425124800,60.0
2015,2,28,13,0,246.3,246.3,246.0,246.0,1.0989996000000002,1425128400,60.0
2015,2,28,14,0,246.895,247.029,246.749,246.749,38.022,1425132000,60.0
2015,2,28,15,0,246.586,246.586,246.586,246.586,0.254,1425135600,60.0
2015,2,28,16,0,247.747,247.848,247.747,247.848,0.217,1425139200,60.0
2015,2,28,17,0,247.362,247.399,247.362,247.399,1.5226,1425142800,60.0
2015,2,28,18,0,247.104,247.887,247.104,247.887,35.1000182,1425146400,60.0
2015,2,28,19,0,248.641,249.519,248.641,249.519,0.306,1425150000,60.0
2015,2,28,20,0,248.201,248.22,248.2,248.22,3.804288,1425153600,60.0
2015,2,28,21,0,248.175,248.202,248.106,248.106,6.29727657,1425157200,60.0
2015,2,28,22,0,246.995,247.0,246.678,246.678,0.95666,1425160800,60.0
2015,2,28,23,0,246.0,246.158,245.787,245.787,5.2326846,1425164400,60.0
2015,3,1,0,0,246.367,247.304,246.366,246.366,2.3719787,1425168000,60.0
2015,3,1,1,0,247.0,247.0,247.0,247.0,6.6658512000000005,1425171600,60.0
2015,3,1,2,0,248.001,248.078,247.538,248.001,0.65046195,1425175200,60.0
2015,3,1,3,0,247.044,247.044,247.01,247.044,2.0347069,1425178800,60.0
2015,3,1,4,0,247.781,247.781,247.781,247.781,0.033,1425182400,120.0
2015,3,1,5,0,247.0,247.0,246.98,247.0,10.536,1425186000,120.0
2015,3,1,6,1,247.78,247.78,247.78,247.78,0.08800000000000001,1425189660,240.0
2015,3,1,7,0,247.734,247.801,247.734,247.801,0.107,1425193200,120.0
2015,3,1,8,0,247.627,247.999,247.627,247.999,9.3362098,1425196800,60.0
2015,3,1,9,2,248.0,248.0,248.0,248.0,2.895,1425200520,300.0
2015,3,1,10,1,248.0,248.0,248.0,248.0,0.02,1425204060,240.0
2015,3,1,11,0,247.75,248.699,247.75,247.75,3.48386,1425207600,60.0
2015,3,1,12,0,247.52,247.52,247.52,247.52,3.3113,1425211200,60.0
2015,3,1,13,0,247.454,247.454,245.531,245.531,1.7200044,1425214800,60.0
2015,3,1,14,1,247.299,247.398,247.299,247.398,0.03899996,1425218460,120.0
2015,3,1,15,0,248.098,248.448,248.098,248.099,3.890148,1425222000,60.0
2015,3,1,16,1,247.611,248.426,247.611,248.426,3.7972028,1425225660,240.0
2015,3,1,17,0,246.488,246.534,246.488,246.534,0.106,1425229200,120.0
2015,3,1,18,0,246.66,246.66,246.66,246.66,0.05,1425232800,60.0
2015,3,1,19,0,246.903,246.903,246.903,246.903,0.148278,1425236400,60.0
2015,3,1,20,0,246.98,246.99,246.98,246.99,2.0193628,1425240000,120.0
2015,3,1,21,0,244.889,244.889,243.367,243.367,15.3754889,1425243600,60.0
2015,3,1,22,0,240.036,240.036,239.5,239.5,232.1262166,1425247200,60.0
2015,3,1,23,0,240.99,240.99,240.99,240.99,4.52,1425250800,60.0
2015,3,2,0,0,241.995,242.0,241.51,242.0,1.28999956,1425254400,60.0
2015,3,2,1,0,242.4,242.489,242.4,242.4,6.89677,1425258000,60.0
2015,3,2,2,0,242.41,242.41,242.1,242.23,1.046041,1425261600,60.0
2015,3,2,3,1,242.891,243.0,242.891,243.0,0.428289,1425265260,120.0
2015,3,2,4,0,242.0,242.0,241.671,241.89,0.46250002,1425268800,60.0
2015,3,2,5,0,243.0,243.0,243.0,243.0,0.8,1425272400,180.0
2015,3,2,6,0,242.212,242.213,242.21,242.212,3.3964695,1425276000,60.0
2015,3,2,7,0,252.2,252.202,251.0,251.0,96.76747675,1425279600,60.0
2015,3,2,8,0,252.905,253.607,252.111,253.607,6.53763555,1425283200,60.0
2015,3,2,9,0,252.682,253.389,251.726,253.266,20.18065161,1425286800,60.0
2015,3,2,10,0,250.5,250.5,250.462,250.5,17.215176,1425290400,120.0
2015,3,2,11,0,249.713,249.713,249.256,249.256,0.256182,1425294000,60.0
2015,3,2,12,1,251.077,251.077,251.077,251.077,0.01002004,1425297660,180.0
2015,3,2,13,0,252.198,253.0,252.018,252.018,10.145,1425301200,60.0
2015,3,2,14,0,253.486,253.995,252.747,252.829,1.50550802,1425304800,60.0
2015,3,2,15,0,252.48,252.611,252.023,252.61,0.1998531,1425308400,60.0
2015,3,2,16,0,257.0,257.0,256.207,257.0,8.1488975,1425312000,60.0
2015,3,2,17,0,254.88,254.88,254.88,254.88,0.26649995,1425315600,60.0
2015,3,2,18,0,254.405,254.879,253.75,253.946,18.45864892,1425319200,60.0
2015,3,2,19,0,254.277,254.76,253.2,253.2,17.6868779,1425322800,60.0
2015,3,2,20,0,255.0,255.0,254.543,254.543,3.113951,1425326400,60.0
2015,3,2,21,0,253.001,253.421,253.0,253.421,0.9397,1425330000,60.0
2015,3,2,22,0,253.849,253.849,253.0,253.0,14.011,1425333600,120.0
2015,3,2,23,0,255.671,255.671,255.671,255.671,9.7871259,1425337200,60.0
2015,3,3,0,0,254.555,254.555,254.538,254.538,0.4539201,1425340800,60.0
2015,3,3,1,0,255.498,255.498,255.4,255.4,0.277445,1425344400,60.0
2015,3,3,2,0,256.589,256.589,256.5,256.5,2.8498045,1425348000,60.0
2015,3,3,3,0,256.999,256.999,256.79900000000004,256.999,24.8728,1425351600,60.0
2015,3,3,4,0,257.0,257.087,257.0,257.087,2.2644,1425355200,60.0
2015,3,3,5,0,263.367,263.367,263.0,263.367,2.692364,1425358800,60.0
2015,3,3,6,0,268.516,268.517,267.524,267.524,44.2039625,1425362400,60.0
2015,3,3,7,0,266.4,267.0,266.01,266.99,2.9140727,1425366000,60.0
2015,3,3,8,0,265.764,266.0,265.2,266.0,4.906082,1425369600,60.0
2015,3,3,9,0,268.48,269.6,268.48,268.596,0.5940681,1425373200,60.0
2015,3,3,10,0,267.501,267.626,267.501,267.501,0.6007170000000001,1425376800,60.0
2015,3,3,11,0,265.709,265.709,265.709,265.709,0.011,1425380400,60.0
2015,3,3,12,0,267.894,268.297,266.884,266.884,14.0013165,1425384000,60.0
2015,3,3,13,0,267.369,267.369,267.363,267.363,3.5315472000000003,1425387600,60.0
2015,3,3,14,0,269.492,269.493,268.022,269.49,2.2813022000000003,1425391200,60.0
2015,3,3,15,0,268.0,268.3,268.0,268.3,0.163099,1425394800,60.0
2015,3,3,16,0,268.79200000000003,268.79200000000003,268.706,268.79200000000003,2.65642,1425398400,60.0
2015,3,3,17,0,268.0,268.177,267.485,268.113,3.73918,1425402000,60.0
2015,3,3,18,0,268.0,268.0,267.95,267.95,7.7887493,1425405600,60.0
2015,3,3,19,0,267.677,267.773,267.677,267.77,1.81753096,1425409200,120.0
2015,3,3,20,0,268.61,268.611,267.8,268.23,4.96103117,1425412800,60.0
2015,3,3,21,0,263.501,265.493,263.0,265.4,42.88378838,1425416400,60.0
2015,3,3,22,0,265.374,265.99,265.374,265.99,0.39783452,1425420000,60.0
2015,3,3,23,0,266.504,266.596,266.1,266.415,1.39837481,1425423600,60.0
2015,3,4,0,0,263.642,263.642,263.513,263.513,0.042,1425427200,60.0
2015,3,4,1,0,263.8,263.99,263.79900000000004,263.79900000000004,44.4251019,1425430800,60.0
2015,3,4,2,0,263.51,264.298,263.285,264.298,1.43234774,1425434400,60.0
2015,3,4,3,0,269.36,270.0,269.318,269.9,71.6418707,1425438000,60.0
2015,3,4,4,0,273.644,277.0,273.643,275.0,107.68984535,1425441600,60.0
2015,3,4,5,0,276.7,276.7,276.014,276.2,0.88448164,1425445200,120.0
2015,3,4,6,0,277.439,278.963,276.826,277.798,7.24399957,1425448800,60.0
2015,3,4,7,0,279.54,279.78700000000003,279.54,279.784,0.14592460000000002,1425452400,60.0
2015,3,4,8,0,277.382,277.83,277.382,277.83,10.674742,1425456000,60.0
2015,3,4,9,0,277.306,277.391,277.263,277.39,1.23713235,1425459600,60.0
2015,3,4,10,0,278.927,279.0,278.927,278.927,3.2084474,1425463200,60.0
2015,3,4,11,0,279.64,279.91,279.64,279.91,4.722,1425466800,60.0
2015,3,4,12,0,278.715,278.715,278.572,278.572,1.75327378,1425470400,60.0
2015,3,4,13,0,274.175,274.498,273.57,274.498,1.03500798,1425474000,60.0
2015,3,4,14,0,276.738,277.035,276.501,276.66700000000003,4.80448214,1425477600,60.0
2015,3,4,15,0,276.999,277.0,276.2,276.2,6.88631998,1425481200,60.0
2015,3,4,16,0,274.819,274.819,274.10200000000003,274.10200000000003,0.3831002,1425484800,60.0
2015,3,4,17,0,276.172,276.172,275.524,275.8,1.4840924,1425488400,60.0
2015,3,4,18,0,274.87,274.974,274.5,274.974,1.0458,1425492000,60.0
2015,3,4,19,0,272.54400000000004,272.54400000000004,271.10400000000004,272.0,3.37548935,1425495600,120.0
2015,3,4,20,0,274.913,274.913,274.59,274.59,4.832004799999999,1425499200,60.0
2015,3,4,21,0,276.875,277.37,276.875,277.37,2.49810475,1425502800,60.0
2015,3,4,22,0,274.928,275.0,274.23,275.0,17.2432565,1425506400,60.0
2015,3,4,23,0,276.4,276.6,275.116,276.4,21.03610319,1425510000,60.0
2015,3,5,0,0,277.5,278.516,277.5,278.371,5.2246337999999986,1425513600,60.0
2015,3,5,1,0,277.0,277.0,277.0,277.0,1.4856352,1425517200,60.0
2015,3,5,2,0,278.981,278.981,278.281,278.281,1.57989997,1425520800,60.0
2015,3,5,3,0,277.994,277.994,277.949,277.949,0.13,1425524400,60.0
2015,3,5,4,0,277.0,277.0,276.1,276.1,3.4666247,1425528000,60.0
2015,3,5,5,0,275.349,275.996,275.284,275.996,14.584184099999998,1425531600,60.0
2015,3,5,6,0,269.67,269.67,268.351,268.46,24.35099938,1425535200,60.0
2015,3,5,7,0,264.838,265.561,264.0,264.005,11.65804153,1425538800,60.0
2015,3,5,8,0,267.78,268.115,266.51,266.51,17.439604199999998,1425542400,60.0
2015,3,5,9,0,268.001,268.651,268.0,268.0,0.75705891,1425546000,60.0
2015,3,5,10,0,269.553,269.553,268.60200000000003,268.60200000000003,1.9999026,1425549600,120.0
2015,3,5,11,0,268.54,268.541,268.54,268.541,0.0440882,1425553200,60.0
2015,3,5,12,0,267.487,267.487,267.486,267.486,0.04000003,1425556800,60.0
2015,3,5,13,0,265.49,265.494,265.48900000000003,265.494,0.06140401,1425560400,60.0
2015,3,5,14,0,267.073,268.497,267.0,268.497,4.55311803,1425564000,60.0
2015,3,5,15,0,267.16900000000004,267.16900000000004,267.16900000000004,267.16900000000004,0.01,1425567600,180.0
2015,3,5,16,0,267.283,268.0,267.283,268.0,0.33000001,1425571200,120.0
2015,3,5,17,0,268.64,268.871,268.639,268.871,0.03000003,1425574800,60.0
2015,3,5,18,0,268.882,268.884,268.849,268.849,6.56260718,1425578400,60.0
2015,3,5,19,0,266.399,266.4,266.0,266.2,24.3597368,1425582000,60.0
2015,3,5,20,0,266.6,266.8,264.92400000000004,266.501,53.5299233,1425585600,60.0
2015,3,5,21,0,266.306,266.306,265.31,266.011,13.4106521,1425589200,120.0
2015,3,5,22,0,266.002,267.0,266.001,267.0,1.29405,1425592800,60.0
2015,3,5,23,0,266.998,266.998,266.998,266.998,2.6705,1425596400,60.0
2015,3,6,0,0,267.893,268.8,267.697,268.8,12.818130300000002,1425600000,60.0
2015,3,6,1,0,267.061,267.061,266.758,266.758,0.02,1425603600,60.0
2015,3,6,2,0,262.85200000000003,262.85200000000003,262.0,262.45,12.4336793,1425607200,60.0
2015,3,6,3,0,263.97,264.573,263.954,263.954,1.02918602,1425610800,60.0
2015,3,6,4,0,264.2,264.775,264.2,264.584,0.46,1425614400,60.0
2015,3,6,5,0,263.23900000000003,263.3,262.702,262.702,3.999996,1425618000,60.0
2015,3,6,6,0,263.635,263.635,263.635,263.635,0.01,1425621600,60.0
2015,3,6,7,0,273.497,273.69,272.7,272.7,9.6378083,1425625200,60.0
2015,3,6,8,0,271.125,271.125,270.0,270.811,45.5630396,1425628800,60.0
2015,3,6,9,0,271.48,271.5,271.48,271.5,0.21,1425632400,60.0
2015,3,6,10,0,273.0,273.006,272.999,272.999,7.17765524,1425636000,60.0
2015,3,6,11,0,273.122,273.122,273.041,273.122,10.214611,1425639600,60.0
2015,3,6,12,0,271.655,271.79900000000004,271.5,271.79900000000004,0.076,1425643200,60.0
2015,3,6,13,0,271.398,271.529,271.3,271.529,0.391,1425646800,60.0
2015,3,6,14,0,270.349,270.349,270.349,270.349,0.527,1425650400,180.0
2015,3,6,15,0,270.053,270.4,269.735,269.735,16.1199991,1425654000,60.0
2015,3,6,16,0,267.1,267.1,266.732,266.868,0.50708669,1425657600,60.0
2015,3,6,17,0,266.7,267.508,266.7,267.508,0.4529439,1425661200,60.0
2015,3,6,18,0,267.847,268.07,267.316,268.0,2.72725392,1425664800,60.0
2015,3,6,19,0,268.512,268.522,268.512,268.512,3.30081597,1425668400,60.0
2015,3,6,20,0,267.996,267.996,267.69,267.69,0.01,1425672000,120.0
2015,3,6,21,0,267.797,268.095,267.797,268.095,0.63402902,1425675600,60.0
2015,3,6,22,0,267.118,267.19,267.10400000000004,267.19,0.8697351999999999,1425679200,60.0
2015,3,6,23,0,269.05400000000003,269.308,268.6,269.139,1.331647,1425682800,60.0
2015,3,7,0,0,268.895,268.895,268.895,268.895,0.01001,1425686400,60.0
2015,3,7,1,0,271.064,271.896,271.064,271.064,6.47647355,1425690000,60.0
2015,3,7,2,0,269.449,269.5,269.449,269.5,0.4652347,1425693600,120.0
2015,3,7,3,0,268.533,268.533,268.53,268.533,3.2857638,1425697200,60.0
2015,3,7,4,0,268.99,268.99,268.99,268.99,0.0445,1425700800,60.0
2015,3,7,5,0,269.514,270.0,269.406,270.0,4.3951387,1425704400,60.0
2015,3,7,6,0,271.06,271.06,270.387,270.387,0.7024001,1425708000,60.0
2015,3,7,7,0,270.626,271.43,270.503,271.43,10.52989996,1425711600,60.0
2015,3,7,8,0,269.937,269.937,269.937,269.937,0.491,1425715200,60.0
2015,3,7,9,0,269.879,269.879,269.879,269.879,1.272,1425718800,60.0
2015,3,7,10,0,270.67,271.0,270.67,270.67,5.5261523,1425722400,60.0
2015,3,7,11,0,269.504,270.0,269.504,270.0,0.963648,1425726000,60.0
2015,3,7,12,0,267.941,267.941,267.849,267.849,0.66,1425729600,60.0
2015,3,7,13,0,268.47700000000003,268.66700000000003,268.47700000000003,268.66700000000003,0.07,1425733200,180.0
2015,3,7,14,1,269.181,269.551,269.181,269.551,0.0760247,1425736860,120.0
2015,3,7,15,0,269.164,269.695,269.164,269.695,1.001,1425740400,360.0
2015,3,7,16,0,269.899,269.9,269.204,269.204,2.2291045,1425744000,120.0
2015,3,7,17,0,269.66,269.877,269.226,269.226,0.541135,1425747600,60.0
2015,3,7,18,0,269.518,269.518,269.518,269.518,0.411,1425751200,60.0
2015,3,7,19,1,269.015,269.015,269.0,269.0,7.049948,1425754860,180.0
2015,3,7,20,1,269.207,269.207,269.207,269.207,0.011,1425758460,120.0
2015,3,7,21,0,269.73,269.73,269.73,269.73,0.09265,1425762000,60.0
2015,3,7,22,0,270.571,270.571,270.571,270.571,0.011,1425765600,60.0
2015,3,7,23,0,270.079,270.503,270.079,270.502,0.260202,1425769200,60.0
2015,3,8,0,1,269.797,270.331,269.797,270.331,0.34,1425772860,180.0
2015,3,8,1,0,270.49,270.49,270.49,270.49,0.5,1425776400,60.0
2015,3,8,2,0,271.247,271.247,270.7,270.7,8.846961,1425780000,60.0
2015,3,8,3,0,273.375,273.836,273.186,273.186,8.0876459,1425783600,60.0
2015,3,8,4,0,273.682,274.486,273.68,274.382,3.45165675,1425787200,60.0
2015,3,8,5,0,273.953,273.953,273.3,273.3,0.062,1425790800,60.0
2015,3,8,6,0,274.66700000000003,274.66700000000003,274.45,274.45,2.1313671000000003,1425794400,60.0
2015,3,8,7,0,272.091,272.091,272.091,272.091,0.022,1425798000,60.0
2015,3,8,8,0,271.96,272.0,271.96,272.0,0.152,1425801600,60.0
2015,3,8,9,0,273.889,274.03700000000003,273.889,274.03700000000003,15.0957573,1425805200,60.0
2015,3,8,10,0,274.535,274.993,273.925,273.925,0.201,1425808800,60.0
2015,3,8,11,0,274.894,274.894,274.894,274.894,0.025,1425812400,60.0
2015,3,8,12,0,273.05,273.05,273.05,273.05,0.0543228,1425816000,60.0
2015,3,8,13,0,274.2,274.2,274.2,274.2,0.11,1425819600,60.0
2015,3,8,14,0,275.113,276.0,274.619,274.619,0.29947472,1425823200,60.0
2015,3,8,15,0,274.55,275.0,274.54900000000004,275.0,0.1678842,1425826800,60.0
2015,3,8,16,0,275.0,275.0,274.0,274.0,0.314,1425830400,60.0
2015,3,8,17,0,274.945,275.0,274.945,275.0,4.1811506000000005,1425834000,60.0
2015,3,8,18,0,273.80400000000003,274.497,273.047,273.047,0.88077812,1425837600,60.0
2015,3,8,19,0,272.5,272.5,272.5,272.5,0.323115,1425841200,60.0
2015,3,8,20,0,271.394,271.398,270.52,271.0,5.02,1425844800,60.0
2015,3,8,21,0,271.95,272.0,271.95,272.0,14.152206,1425848400,60.0
2015,3,8,22,0,270.802,271.5,270.802,271.5,0.6913807,1425852000,180.0
2015,3,8,23,0,271.88,271.88,271.88,271.88,2.238,1425855600,60.0
2015,3,9,0,3,271.687,271.687,271.687,271.687,0.011,1425859380,300.0
2015,3,9,1,0,271.069,271.49,271.069,271.49,0.0208865,1425862800,60.0
2015,3,9,2,0,271.885,271.885,271.885,271.885,0.0719,1425866400,60.0
2015,3,9,3,0,271.314,271.401,270.2,271.401,16.74100272,1425870000,240.0
2015,3,9,4,0,273.05400000000003,273.05400000000003,272.566,272.566,0.8725511999999999,1425873600,60.0
2015,3,9,5,0,272.465,272.551,272.325,272.382,0.2020002,1425877200,120.0
2015,3,9,6,0,271.785,271.785,271.785,271.785,1.079,1425880800,60.0
2015,3,9,7,0,271.553,271.553,271.377,271.377,1.415,1425884400,120.0
2015,3,9,8,0,271.8,271.99,270.89,271.99,8.1739115,1425888000,60.0
2015,3,9,9,0,271.624,271.624,271.624,271.624,0.1,1425891600,60.0
2015,3,9,10,2,272.577,272.963,272.263,272.263,0.218286,1425895320,180.0
2015,3,9,11,0,272.381,272.531,272.381,272.531,0.211,1425898800,60.0
2015,3,9,12,0,273.0,273.0,272.67900000000003,272.67900000000003,0.101,1425902400,60.0
2015,3,9,13,0,277.399,277.737,277.399,277.737,5.0000003,1425906000,60.0
2015,3,9,14,0,276.0,277.512,275.98,277.512,12.5071614,1425909600,60.0
2015,3,9,15,0,276.501,276.99,276.501,276.99,0.5588608,1425913200,60.0
2015,3,9,16,0,276.458,276.5,276.454,276.5,2.097507,1425916800,60.0
2015,3,9,17,0,277.56,277.56,277.56,277.56,2.28591,1425920400,60.0
2015,3,9,18,0,276.21,276.21,276.21,276.21,1.1038167,1425924000,60.0
2015,3,9,19,0,279.1,279.999,279.1,279.1,0.17320361,1425927600,60.0
2015,3,9,20,0,278.9,278.98,278.003,278.003,7.12371654,1425931200,60.0
2015,3,9,21,0,278.03,278.03,278.03,278.03,0.6999,1425934800,60.0
2015,3,9,22,0,277.789,278.0,277.5,278.0,0.0675,1425938400,60.0
2015,3,9,23,0,278.0,278.597,278.0,278.597,0.972,1425942000,60.0
2015,3,10,0,0,279.499,279.5,279.499,279.5,5.2291223,1425945600,60.0
2015,3,10,1,0,281.832,281.832,281.61,281.7,10.3181899,1425949200,60.0
2015,3,10,2,0,282.133,282.133,281.8,281.8,0.13,1425952800,60.0
2015,3,10,3,0,285.927,285.9290000000001,285.293,285.435,8.17791687,1425956400,60.0
2015,3,10,4,0,287.933,288.57,287.0,288.0,9.68980649,1425960000,60.0
2015,3,10,5,0,287.83,287.877,287.01,287.877,6.6400527,1425963600,60.0
2015,3,10,6,0,286.926,286.926,286.926,286.926,2.21518,1425967200,60.0
2015,3,10,7,0,287.133,287.936,287.026,287.936,1.6168701,1425970800,60.0
2015,3,10,8,0,285.666,285.666,285.666,285.666,0.011,1425974400,60.0
2015,3,10,9,2,285.999,286.0,285.6,286.0,4.7844298,1425978120,180.0
2015,3,10,10,0,288.024,288.024,288.0,288.0,12.4651012,1425981600,60.0
2015,3,10,11,0,287.5,287.5,286.89,287.295,4.7360829,1425985200,60.0
2015,3,10,12,0,292.4,292.5,292.2,292.2,18.1867644,1425988800,60.0
2015,3,10,13,0,290.6,290.6,290.6,290.6,0.5975453000000001,1425992400,60.0
2015,3,10,14,0,290.999,291.469,290.999,291.157,2.4865979,1425996000,60.0
2015,3,10,15,0,291.901,291.9890000000001,291.457,291.9890000000001,6.034681299999999,1425999600,60.0
2015,3,10,16,0,290.435,291.661,290.435,291.661,3.6999991,1426003200,60.0
2015,3,10,17,0,289.328,289.5,289.328,289.5,0.51,1426006800,60.0
2015,3,10,18,0,289.07,289.07,288.788,289.069,0.6786943,1426010400,60.0
2015,3,10,19,0,289.0,289.696,289.0,289.696,0.14999996,1426014000,60.0
2015,3,10,20,0,288.65,289.39,288.65,289.39,3.14134603,1426017600,60.0
2015,3,10,21,0,289.676,289.676,289.66,289.66,3.9032394,1426021200,60.0
2015,3,10,22,0,287.1140000000001,287.15,286.758,287.15,0.7525425,1426024800,60.0
2015,3,10,23,0,288.758,288.758,288.758,288.758,0.011,1426028400,60.0
2015,3,11,0,0,295.875,298.0,295.825,297.4,154.26111388,1426032000,60.0
2015,3,11,1,0,292.0,292.04,292.0,292.0,8.285453599999999,1426035600,60.0
2015,3,11,2,0,291.999,291.999,290.1,291.995,29.9199967,1426039200,60.0
2015,3,11,3,0,292.001,292.001,292.0,292.0,0.177,1426042800,60.0
2015,3,11,4,0,292.302,292.302,291.5,292.3,1.35014144,1426046400,60.0
2015,3,11,5,0,292.889,293.0,292.889,293.0,0.69238,1426050000,60.0
2015,3,11,6,0,290.978,291.0,289.3,289.3,118.488119,1426053600,60.0
2015,3,11,7,0,291.371,292.247,290.3590000000001,290.506,31.34177141,1426057200,60.0
2015,3,11,8,0,290.0,290.0,290.0,290.0,2.27,1426060800,60.0
2015,3,11,9,0,287.82,288.7,287.5,288.7,15.47017995,1426064400,60.0
2015,3,11,10,0,287.767,287.801,287.767,287.801,0.1064098,1426068000,60.0
2015,3,11,11,0,289.0,289.0,289.0,289.0,2.509,1426071600,60.0
2015,3,11,12,0,288.835,290.848,288.753,288.873,11.59661356,1426075200,60.0
2015,3,11,13,0,288.153,288.153,287.985,288.045,0.107,1426078800,60.0
2015,3,11,14,1,287.98,288.0,287.76,288.0,2.4020200000000003,1426082460,120.0
2015,3,11,15,0,288.0,288.0,288.0,288.0,14.2018,1426086000,60.0
2015,3,11,16,0,288.209,288.209,287.355,287.355,39.68548,1426089600,60.0
2015,3,11,17,1,288.622,288.624,288.621,288.624,0.11001,1426093260,120.0
2015,3,11,18,0,291.031,291.6790000000001,290.35,291.48,2.1519627,1426096800,60.0
2015,3,11,19,0,291.49,291.49,291.49,291.49,0.5,1426100400,60.0
2015,3,11,20,0,290.998,290.998,290.998,290.998,0.27,1426104000,60.0
2015,3,11,21,0,289.975,289.975,289.5,289.5,0.13999999,1426107600,60.0
2015,3,11,22,0,292.0,292.094,292.0,292.0,4.5525429000000015,1426111200,60.0
2015,3,11,23,0,290.385,290.5,290.01,290.011,11.4418382,1426114800,60.0
2015,3,12,0,0,290.733,290.733,290.733,290.733,12.43249,1426118400,60.0
2015,3,12,1,0,291.915,292.0,291.915,292.0,13.4175478,1426122000,60.0
2015,3,12,2,0,293.007,293.02,293.007,293.02,0.14683627,1426125600,60.0
2015,3,12,3,0,293.002,293.021,293.002,293.021,0.7235885999999999,1426129200,60.0
2015,3,12,4,0,292.987,292.987,292.987,292.987,0.07,1426132800,60.0
2015,3,12,5,0,293.888,293.888,293.254,293.29,8.37853,1426136400,60.0
2015,3,12,6,0,292.7,293.0,291.41,291.41,13.9475718,1426140000,60.0
2015,3,12,7,0,292.05,292.475,292.05,292.475,0.28600000000000003,1426143600,60.0
2015,3,12,8,0,293.04,293.311,293.04,293.311,9.999999,1426147200,60.0
2015,3,12,9,0,294.116,294.49,293.214,293.347,4.454749700000002,1426150800,60.0
2015,3,12,10,0,294.897,294.911,293.469,293.469,2.5740462,1426154400,60.0
2015,3,12,11,0,292.094,292.9790000000001,291.687,291.687,5.1196142999999985,1426158000,60.0
2015,3,12,12,0,292.12,292.434,292.12,292.434,1.79792,1426161600,60.0
2015,3,12,13,0,291.658,291.658,290.51,290.51,19.66843026,1426165200,60.0
2015,3,12,14,0,291.6,291.6,291.6,291.6,0.157,1426168800,60.0
2015,3,12,15,0,292.527,292.527,292.1690000000001,292.1690000000001,0.023,1426172400,60.0
2015,3,12,16,1,291.983,291.983,291.983,291.983,0.412345,1426176060,120.0
2015,3,12,17,0,291.4890000000001,291.4890000000001,291.4890000000001,291.4890000000001,0.011,1426179600,120.0
2015,3,12,18,0,291.0,291.0,291.0,291.0,0.2,1426183200,60.0
2015,3,12,19,0,292.44,292.44,292.44,292.44,0.061,1426186800,180.0
2015,3,12,20,0,292.51,292.51,292.5,292.5,0.8334299999999999,1426190400,120.0
2015,3,12,21,0,290.501,290.89,290.374,290.89,15.6196098,1426194000,60.0
2015,3,12,22,0,291.385,291.385,290.685,290.685,3.9017054,1426197600,60.0
2015,3,12,23,0,291.996,291.996,291.996,291.996,0.11,1426201200,60.0
2015,3,13,0,0,290.834,291.0,290.834,291.0,0.0925881,1426204800,60.0
2015,3,13,1,0,291.21,291.3,290.55,291.3,1.8543737,1426208400,60.0
2015,3,13,2,0,292.0,292.0,291.981,292.0,10.601968,1426212000,60.0
2015,3,13,3,0,293.0,293.0,293.0,293.0,24.1777192,1426215600,60.0
2015,3,13,4,0,292.61,292.61,292.61,292.61,0.344943,1426219200,60.0
2015,3,13,5,0,292.105,292.105,292.105,292.105,1.16962,1426222800,60.0
2015,3,13,6,0,292.018,292.018,292.018,292.018,0.01,1426226400,60.0
2015,3,13,7,0,290.9,290.9,290.0,290.858,29.6599216,1426230000,60.0
2015,3,13,8,0,291.9120000000001,291.99,290.9,290.9,1.52299964,1426233600,60.0
2015,3,13,9,0,291.0,291.0,291.0,291.0,1.0260521,1426237200,240.0
2015,3,13,10,3,290.4170000000001,290.4170000000001,290.4170000000001,290.4170000000001,0.1,1426240980,240.0
2015,3,13,11,2,290.9770000000001,290.9770000000001,290.4,290.4,0.6896399999999999,1426244520,180.0
2015,3,13,12,0,290.472,290.472,290.472,290.472,0.011976700000000002,1426248000,120.0
2015,3,13,13,0,290.02,290.02,290.02,290.02,0.08,1426251600,60.0
2015,3,13,14,0,290.501,290.988,290.501,290.501,0.31494770000000005,1426255200,60.0
2015,3,13,15,0,289.06,289.06,289.0,289.0,18.6784891,1426258800,60.0
2015,3,13,16,0,287.75,287.7940000000001,287.478,287.478,0.2230842,1426262400,60.0
2015,3,13,17,0,287.591,289.115,286.75,288.3520000000001,14.38743894,1426266000,60.0
2015,3,13,18,0,288.1,289.1,288.1,289.1,7.0616067,1426269600,60.0
2015,3,13,19,0,288.91,288.91,288.4,288.4,0.2326401,1426273200,60.0
2015,3,13,20,0,287.0,287.0,286.999,286.999,0.0572697,1426276800,60.0
2015,3,13,21,0,288.333,288.333,288.195,288.333,0.46036022,1426280400,60.0
2015,3,13,22,0,287.6,287.6,287.6,287.6,0.8290000000000001,1426284000,60.0
2015,3,13,23,0,290.22,290.22,290.22,290.22,0.0107649,1426287600,120.0
2015,3,14,0,0,289.117,289.117,289.117,289.117,0.304,1426291200,60.0
2015,3,14,1,0,288.671,288.7,288.598,288.598,1.0887329,1426294800,60.0
2015,3,14,2,0,289.559,289.939,289.559,289.939,0.279999,1426298400,60.0
2015,3,14,3,0,289.177,289.177,288.51,288.952,0.3700502,1426302000,120.0
2015,3,14,4,0,286.473,286.474,286.133,286.133,0.2337185,1426305600,60.0
2015,3,14,5,0,286.382,286.498,286.157,286.157,1.6797,1426309200,60.0
2015,3,14,6,0,286.156,286.333,286.156,286.156,0.320923,1426312800,60.0
2015,3,14,7,0,286.4790000000001,286.62,286.4790000000001,286.62,0.967584,1426316400,60.0
2015,3,14,8,0,286.58,286.58,286.58,286.58,0.12,1426320000,60.0
2015,3,14,9,0,282.678,282.94,280.5,282.567,46.29605291,1426323600,60.0
2015,3,14,10,0,282.766,282.766,282.766,282.766,0.08,1426327200,60.0
2015,3,14,11,0,280.885,280.885,280.5,280.5,0.51,1426330800,60.0
2015,3,14,12,0,278.77,279.2,278.7,278.7,3.623,1426334400,60.0
2015,3,14,13,0,276.501,277.596,275.32,277.596,93.3001012,1426338000,60.0
2015,3,14,14,0,279.351,279.351,279.1,279.333,1.0599995,1426341600,60.0
2015,3,14,15,0,277.247,277.495,276.202,277.381,0.3611064000000001,1426345200,60.0
2015,3,14,16,0,277.937,277.937,277.153,277.7,10.77489906,1426348800,60.0
2015,3,14,17,0,278.793,278.8,277.7,278.56,2.54752958,1426352400,60.0
2015,3,14,18,0,277.47,277.741,277.47,277.741,0.012,1426356000,60.0
2015,3,14,19,0,277.0,277.0,277.0,277.0,6.03,1426359600,60.0
2015,3,14,20,0,276.8,276.985,276.79,276.79,2.0,1426363200,60.0
2015,3,14,21,0,277.415,277.415,277.334,277.334,2.32111394,1426366800,120.0
2015,3,14,22,0,278.09,278.1,277.712,278.1,0.3110243,1426370400,60.0
2015,3,14,23,0,279.14,279.14,278.501,279.005,2.8410688,1426374000,60.0
2015,3,15,0,2,280.19,280.405,280.19,280.405,2.1182005,1426377720,180.0
2015,3,15,1,0,281.081,281.916,281.071,281.101,2.243649,1426381200,60.0
2015,3,15,2,0,282.999,282.999,282.805,282.946,2.65151965,1426384800,60.0
2015,3,15,3,0,281.061,281.061,281.061,281.061,0.04,1426388400,120.0
2015,3,15,4,0,278.931,278.931,278.587,278.597,1.6700066000000002,1426392000,60.0
2015,3,15,5,0,278.606,278.606,278.156,278.156,5.96855,1426395600,60.0
2015,3,15,6,0,275.441,276.0,275.12,275.201,15.981878,1426399200,60.0
2015,3,15,7,0,276.293,276.293,275.894,275.894,0.2183328,1426402800,60.0
2015,3,15,8,0,276.022,277.29400000000004,274.501,277.29400000000004,22.31793132,1426406400,60.0
2015,3,15,9,0,276.657,276.8,276.657,276.8,0.17800000000000002,1426410000,60.0
2015,3,15,10,0,276.7,276.82,276.7,276.82,0.04,1426413600,60.0
2015,3,15,11,0,274.871,275.9,274.5,275.6,7.387003999999999,1426417200,60.0
2015,3,15,12,0,276.256,277.324,276.0,277.324,43.03968213,1426420800,60.0
2015,3,15,13,0,276.7,277.9,276.7,277.78,1.64999955,1426424400,60.0
2015,3,15,14,0,276.557,277.533,274.8,277.5,10.36000329,1426428000,60.0
2015,3,15,15,0,278.034,278.157,278.007,278.019,0.89100006,1426431600,60.0
2015,3,15,16,0,278.798,278.98,277.95,278.94,1.64,1426435200,60.0
2015,3,15,17,1,278.665,278.89,278.552,278.89,0.21,1426438860,120.0
2015,3,15,18,0,277.99,277.99,277.691,277.691,0.551,1426442400,60.0
2015,3,15,19,0,277.809,278.0,277.22700000000003,278.0,7.11789939,1426446000,60.0
2015,3,15,20,0,277.9,278.698,277.9,278.698,0.18,1426449600,60.0
2015,3,15,21,0,279.181,279.181,279.181,279.181,0.7573759,1426453200,60.0
2015,3,15,22,0,280.2,280.2,280.2,280.2,0.5770000000000001,1426456800,60.0
2015,3,15,23,0,280.9,281.371,280.681,281.333,3.6902511,1426460400,60.0
2015,3,16,0,0,281.096,281.449,280.395,281.449,0.6268739999999999,1426464000,120.0
2015,3,16,1,0,279.993,280.848,279.993,280.847,5.80355555,1426467600,60.0
2015,3,16,2,0,280.255,280.285,280.255,280.285,1.6385,1426471200,60.0
2015,3,16,3,0,279.54900000000004,279.54900000000004,279.54900000000004,279.54900000000004,0.011,1426474800,60.0
2015,3,16,4,0,278.123,278.123,277.908,277.908,1.17,1426478400,120.0
2015,3,16,5,0,280.491,280.655,278.15,278.15,61.8158065,1426482000,60.0
2015,3,16,6,0,280.887,280.948,280.726,280.726,2.193163,1426485600,60.0
2015,3,16,7,1,281.5,281.5,281.5,281.5,0.1286484,1426489260,120.0
2015,3,16,8,0,281.502,281.502,281.502,281.502,0.0120476,1426492800,120.0
2015,3,16,9,0,281.112,281.888,281.112,281.888,0.2404809,1426496400,360.0
2015,3,16,10,0,282.309,282.486,281.8,282.486,13.65379915,1426500000,120.0
2015,3,16,11,0,285.99,286.0,284.754,284.764,34.830201200000005,1426503600,60.0
2015,3,16,12,0,286.999,287.0,285.254,285.963,59.5989086,1426507200,60.0
2015,3,16,13,0,287.6,287.6,286.578,286.578,18.1596906,1426510800,120.0
2015,3,16,14,0,288.002,288.002,288.002,288.002,0.01,1426514400,120.0
2015,3,16,15,0,288.159,288.5,287.72,288.5,7.5959184,1426518000,60.0
2015,3,16,16,0,287.976,287.976,287.976,287.976,0.334,1426521600,60.0
2015,3,16,17,0,287.222,288.1,287.2,287.222,8.9849266,1426525200,60.0
2015,3,16,18,0,287.59,288.7,287.59,288.686,7.487134700000001,1426528800,60.0
2015,3,16,19,0,289.03,289.74,289.03,289.03,2.02,1426532400,60.0
2015,3,16,20,0,289.1,289.5,288.36,289.5,5.4301938,1426536000,60.0
2015,3,16,21,0,289.062,289.5,287.764,288.074,9.55080201,1426539600,60.0
2015,3,16,22,1,289.0,289.095,288.001,288.001,2.4283422000000003,1426543260,120.0
2015,3,16,23,0,289.593,289.94,289.0,289.93,0.6644680000000001,1426546800,60.0
2015,3,17,0,0,290.214,290.956,289.846,289.846,5.72637844,1426550400,120.0
2015,3,17,1,0,288.9170000000001,289.617,288.9170000000001,289.617,1.2099468999999998,1426554000,60.0
2015,3,17,2,0,288.899,288.995,288.6,288.6,0.6892203,1426557600,120.0
2015,3,17,3,0,287.88,288.565,287.88,288.0,0.97,1426561200,120.0
2015,3,17,4,0,287.546,287.55,287.531,287.531,2.811219,1426564800,60.0
2015,3,17,5,0,287.272,287.272,287.009,287.097,5.17219001,1426568400,60.0
2015,3,17,6,0,287.5,287.5,286.7990000000001,286.7990000000001,2.2590788,1426572000,60.0
2015,3,17,7,0,287.5,287.55,286.71,287.55,1.80671,1426575600,60.0
2015,3,17,8,0,287.955,287.955,287.955,287.955,0.116,1426579200,60.0
2015,3,17,9,0,287.527,287.527,287.527,287.527,0.087,1426582800,60.0
2015,3,17,10,0,286.908,286.908,286.773,286.773,0.028,1426586400,60.0
2015,3,17,11,0,286.999,286.999,286.704,286.704,0.6118445,1426590000,60.0
2015,3,17,12,1,288.0,288.256,288.0,288.256,0.287659,1426593660,120.0
2015,3,17,13,0,287.622,287.622,287.622,287.622,0.04,1426597200,60.0
2015,3,17,14,3,288.195,288.195,288.195,288.195,1.2734450000000002,1426600980,480.0
2015,3,17,15,0,288.501,288.501,288.501,288.501,0.6208,1426604400,60.0
2015,3,17,16,0,288.5,288.5,288.5,288.5,1.22286,1426608000,60.0
2015,3,17,17,0,288.6,288.6,288.6,288.6,0.11,1426611600,60.0
2015,3,17,18,0,287.713,287.95,287.713,287.95,0.7142,1426615200,60.0
2015,3,17,19,0,286.52,286.676,286.0,286.189,3.4902236000000006,1426618800,60.0
2015,3,17,20,0,286.894,286.894,285.523,285.523,3.8999982,1426622400,60.0
2015,3,17,21,0,286.392,286.392,286.392,286.392,0.3218095,1426626000,60.0
2015,3,17,22,0,286.06,286.112,286.019,286.019,5.892002,1426629600,60.0
2015,3,17,23,0,286.12,286.599,285.29,285.92,36.6499699,1426633200,60.0
2015,3,18,0,0,283.617,283.783,282.101,282.101,6.6359002999999985,1426636800,60.0
2015,3,18,1,0,283.154,283.201,282.37,283.201,10.27412014,1426640400,60.0
2015,3,18,2,0,283.0,283.0,282.6670000000001,282.6670000000001,0.10193,1426644000,60.0
2015,3,18,3,0,282.0540000000001,283.307,282.053,283.307,1.21629972,1426647600,60.0
2015,3,18,4,0,282.7,283.8,282.67,283.733,7.26295474,1426651200,60.0
2015,3,18,5,0,284.5,284.9120000000001,284.5,284.5,1.41,1426654800,60.0
2015,3,18,6,0,284.028,284.31,284.028,284.31,0.337371,1426658400,60.0
2015,3,18,7,0,280.507,280.507,280.48,280.507,31.1003722,1426662000,60.0
2015,3,18,8,0,281.0,281.0,281.0,281.0,0.0650515,1426665600,60.0
2015,3,18,9,0,281.38,281.43,281.0,281.43,48.25899999999999,1426669200,120.0
2015,3,18,10,0,281.0,281.194,281.0,281.194,6.1517800000000005,1426672800,60.0
2015,3,18,11,0,280.851,280.851,280.5,280.5,30.10735652,1426676400,60.0
2015,3,18,12,0,281.0,281.579,280.0,281.579,5.115878,1426680000,120.0
2015,3,18,13,0,281.777,281.777,281.777,281.777,0.72,1426683600,60.0
2015,3,18,14,0,282.001,282.001,282.001,282.001,0.72,1426687200,120.0
2015,3,18,15,0,281.29200000000003,282.02,281.024,281.038,11.1535089,1426690800,60.0
2015,3,18,16,0,281.11400000000003,281.11400000000003,281.11400000000003,281.11400000000003,1.1291,1426694400,60.0
2015,3,18,17,0,279.935,279.935,278.625,278.625,2.1569,1426698000,60.0
2015,3,18,18,0,279.7,279.7,279.499,279.499,7.0594209,1426701600,60.0
2015,3,18,19,0,275.113,276.025,275.113,276.024,0.408765,1426705200,60.0
2015,3,18,20,0,269.0,269.0,265.275,267.637,36.94428113,1426708800,60.0
2015,3,18,21,0,264.684,264.684,263.12,263.12,80.8969066,1426712400,60.0
2015,3,18,22,0,263.5,264.932,263.155,264.886,41.52476221,1426716000,60.0
2015,3,18,23,0,264.689,264.689,264.01,264.688,7.190352000000002,1426719600,60.0
2015,3,19,0,0,266.301,267.0,266.301,267.0,4.98741,1426723200,60.0
2015,3,19,1,0,265.0,265.98900000000003,265.0,265.1,8.952006599999997,1426726800,60.0
2015,3,19,2,0,263.98900000000003,264.5,262.621,262.72900000000004,11.1160033,1426730400,60.0
2015,3,19,3,0,259.0,260.0,258.133,260.0,5.5485753,1426734000,60.0
2015,3,19,4,0,261.002,262.0,261.002,261.99,0.47807799,1426737600,60.0
2015,3,19,5,0,259.423,260.987,257.812,257.812,152.51108859,1426741200,60.0
2015,3,19,6,0,256.659,257.493,255.0,256.406,69.2685123,1426744800,60.0
2015,3,19,7,0,250.263,253.0,250.263,253.0,10.56762523,1426748400,60.0
2015,3,19,8,0,250.298,250.918,249.908,250.163,2.3702899,1426752000,60.0
2015,3,19,9,0,251.356,251.529,250.104,250.52,5.5030324,1426755600,60.0
2015,3,19,10,0,247.13,248.5,247.074,247.573,17.07681161,1426759200,60.0
2015,3,19,11,0,248.34,248.497,248.34,248.34,2.965337,1426762800,60.0
2015,3,19,12,0,247.585,247.586,246.918,247.363,0.265,1426766400,60.0
2015,3,19,13,0,248.6,248.6,248.6,248.6,0.01,1426770000,60.0
2015,3,19,14,0,247.55,248.25,247.55,248.25,0.23385807,1426773600,60.0
2015,3,19,15,0,247.985,248.111,247.985,248.111,0.08984,1426777200,60.0
2015,3,19,16,0,253.687,254.2,252.847,253.999,23.0289876,1426780800,60.0
2015,3,19,17,0,257.025,257.691,256.117,256.117,2.07726788,1426784400,60.0
2015,3,19,18,0,254.911,255.0,254.43,254.43,1.4886773000000002,1426788000,60.0
2015,3,19,19,0,254.401,255.141,254.401,255.141,1.6618,1426791600,60.0
2015,3,19,20,0,251.797,252.0,251.551,252.0,33.4515468,1426795200,60.0
2015,3,19,21,0,254.099,254.698,254.099,254.698,0.256,1426798800,60.0
2015,3,19,22,2,254.381,254.523,254.381,254.523,0.42,1426802520,180.0
2015,3,19,23,0,253.949,253.949,253.648,253.648,0.05,1426806000,60.0
2015,3,20,0,0,256.175,256.175,256.175,256.175,0.01,1426809600,60.0
2015,3,20,1,0,256.053,256.107,256.0,256.001,0.1508187,1426813200,60.0
2015,3,20,2,0,260.0,260.0,259.101,259.101,10.5185364,1426816800,60.0
2015,3,20,3,0,257.345,258.08,256.671,257.928,28.25281796,1426820400,60.0
2015,3,20,4,0,256.056,256.1,256.056,256.1,0.15618900000000002,1426824000,60.0
2015,3,20,5,0,251.06,252.0,251.06,251.069,6.9622137,1426827600,60.0
2015,3,20,6,0,252.908,253.493,252.7,253.489,0.9249056,1426831200,60.0
2015,3,20,7,0,257.502,258.0,257.482,257.68,4.970968,1426834800,60.0
2015,3,20,8,0,257.0,257.0,256.421,257.0,0.212542,1426838400,60.0
2015,3,20,9,0,256.4,256.4,256.011,256.4,5.2828566,1426842000,60.0
2015,3,20,10,0,257.03700000000003,257.98,257.03700000000003,257.66200000000003,0.13969279999999998,1426845600,60.0
2015,3,20,11,0,257.51,258.5,257.51,257.51,3.90969667,1426849200,60.0
2015,3,20,12,0,260.588,260.588,260.579,260.579,3.5652480000000004,1426852800,60.0
2015,3,20,13,0,260.117,260.117,259.7,259.7,15.60811,1426856400,60.0
2015,3,20,14,0,258.898,258.898,258.898,258.898,12.0,1426860000,120.0
2015,3,20,15,0,257.536,258.497,257.535,258.497,0.54,1426863600,60.0
2015,3,20,16,0,257.875,258.0,257.875,258.0,2.4178934,1426867200,60.0
2015,3,20,17,0,258.567,258.6,258.5,258.6,0.25205006,1426870800,60.0
2015,3,20,18,0,256.745,258.016,256.74,258.016,2.65452,1426874400,60.0
2015,3,20,19,0,256.48900000000003,256.48900000000003,254.998,255.005,1.946,1426878000,60.0
2015,3,20,20,0,254.6,255.472,254.175,254.175,7.03600219,1426881600,60.0
2015,3,20,21,0,256.19,256.19,254.917,254.917,6.71094489,1426885200,60.0
2015,3,20,22,0,255.0,255.0,254.984,254.984,1.441222,1426888800,60.0
2015,3,20,23,0,255.828,255.829,254.838,254.838,0.85431357,1426892400,120.0
2015,3,21,0,0,257.2,257.2,257.0,257.197,7.8509,1426896000,60.0
2015,3,21,1,0,257.498,257.498,256.4,256.4,0.6365057,1426899600,60.0
2015,3,21,2,0,256.216,256.216,255.4,255.5,1.17,1426903200,60.0
2015,3,21,3,0,255.45,255.45,254.942,254.942,0.7606052,1426906800,60.0
2015,3,21,4,0,254.91,255.776,254.91,255.776,4.00046093,1426910400,60.0
2015,3,21,5,0,257.624,257.834,257.575,257.723,0.0811393,1426914000,240.0
2015,3,21,6,0,256.641,256.641,256.41,256.41,0.7,1426917600,60.0
2015,3,21,7,0,257.403,258.22,257.17,257.17,0.536161,1426921200,60.0
2015,3,21,8,0,258.25,258.25,257.219,257.5,4.2476617,1426924800,60.0
2015,3,21,9,5,257.001,257.001,257.0,257.0,0.4406997,1426928700,420.0
2015,3,21,10,0,255.967,256.075,255.6,255.6,0.191,1426932000,60.0
2015,3,21,11,0,256.455,256.832,256.29200000000003,256.29200000000003,0.39409022,1426935600,120.0
2015,3,21,12,0,256.556,256.556,256.556,256.556,0.01,1426939200,120.0
2015,3,21,13,1,257.5,257.67900000000003,257.5,257.67900000000003,2.170003,1426942860,300.0
2015,3,21,14,0,257.018,257.018,257.018,257.018,0.56,1426946400,180.0
2015,3,21,15,0,257.633,257.633,257.633,257.633,0.64,1426950000,180.0
2015,3,21,16,0,254.78,254.78,254.78,254.78,0.5863,1426953600,60.0
2015,3,21,17,0,254.69,255.88,254.522,255.88,4.357192,1426957200,60.0
2015,3,21,18,0,253.0,254.79,252.679,254.79,60.2116331,1426960800,60.0
2015,3,21,19,1,253.73,254.317,253.487,253.487,1.8278911,1426964460,180.0
2015,3,21,20,0,255.167,255.372,254.773,254.773,3.1733499,1426968000,60.0
2015,3,21,21,0,255.592,255.592,255.592,255.592,0.98,1426971600,60.0
2015,3,21,22,0,256.371,258.0,255.961,257.9,17.450017000000006,1426975200,60.0
2015,3,21,23,0,259.503,260.3,259.503,259.769,5.1231,1426978800,60.0
2015,3,22,0,0,260.004,260.22700000000003,259.3,259.837,8.06223064,1426982400,60.0
2015,3,22,1,0,258.85200000000003,258.85200000000003,258.7,258.85200000000003,6.10578,1426986000,60.0
2015,3,22,2,0,257.796,257.839,257.796,257.815,14.45594,1426989600,60.0
2015,3,22,3,0,258.0,258.0,258.0,258.0,0.01,1426993200,360.0
2015,3,22,4,1,258.816,259.0,258.447,258.447,0.26,1426996860,120.0
2015,3,22,5,4,258.121,258.121,258.12,258.12,2.4,1427000640,300.0
2015,3,22,6,0,257.35900000000004,257.391,257.014,257.391,8.728000699999999,1427004000,120.0
2015,3,22,7,0,257.953,258.12,257.953,258.12,0.211,1427007600,60.0
2015,3,22,8,0,257.467,257.467,257.467,257.467,0.011,1427011200,120.0
2015,3,22,9,0,257.682,257.682,257.682,257.682,0.64,1427014800,60.0
2015,3,22,10,0,257.74,257.74,257.74,257.74,0.129441,1427018400,60.0
2015,3,22,11,0,257.437,257.437,257.437,257.437,0.01,1427022000,180.0
2015,3,22,12,0,258.4,258.465,258.4,258.465,5.23,1427025600,60.0
2015,3,22,13,0,258.004,258.004,258.002,258.002,2.02,1427029200,120.0
2015,3,22,14,0,258.002,258.002,258.002,258.002,3.78883,1427032800,120.0
2015,3,22,15,0,258.089,258.089,258.089,258.089,0.2,1427036400,60.0
2015,3,22,16,0,259.205,259.205,259.205,259.205,0.270156,1427040000,60.0
2015,3,22,17,0,258.98,259.3,258.98,259.3,5.4822,1427043600,120.0
2015,3,22,18,0,258.25,258.887,258.24,258.887,2.461,1427047200,360.0
2015,3,22,19,0,259.309,259.309,259.309,259.309,0.157184,1427050800,60.0
2015,3,22,20,0,258.111,258.111,258.021,258.021,1.4276685,1427054400,60.0
2015,3,22,21,0,258.5,260.0,258.5,258.5,17.563079899999998,1427058000,120.0
2015,3,22,22,3,258.47,258.47,258.29,258.29,0.1215,1427061780,300.0
2015,3,22,23,0,259.074,259.5,259.074,259.5,0.0669,1427065200,120.0
2015,3,23,0,0,259.206,259.206,259.206,259.206,0.011,1427068800,60.0
2015,3,23,1,0,259.202,259.202,259.202,259.202,0.0101865,1427072400,180.0
2015,3,23,2,0,259.0,259.0,258.05,258.54,1.5015416,1427076000,60.0
2015,3,23,3,0,258.6,258.999,258.6,258.6,1.12800002,1427079600,60.0
2015,3,23,4,0,261.0,261.2,260.69,260.69,51.16004,1427083200,60.0
2015,3,23,5,0,267.568,268.58,266.0,268.457,113.9413115,1427086800,60.0
2015,3,23,6,0,266.075,266.075,266.0,266.02,0.50125,1427090400,60.0
2015,3,23,7,0,266.0,266.002,265.246,265.246,6.076061900000001,1427094000,60.0
2015,3,23,8,0,267.24,267.24,267.0,267.0,0.4436815,1427097600,60.0
2015,3,23,9,1,266.361,266.444,265.788,265.788,1.42306192,1427101260,120.0
2015,3,23,10,0,268.15,268.15,267.583,267.583,0.08199229,1427104800,60.0
2015,3,23,11,0,266.60900000000004,266.60900000000004,266.53,266.53,0.16557399,1427108400,60.0
2015,3,23,12,0,267.004,267.172,267.004,267.172,3.305271,1427112000,60.0
2015,3,23,13,3,266.697,267.011,266.697,267.011,0.05009997,1427115780,300.0
2015,3,23,14,0,266.319,267.386,266.319,267.386,5.0700324,1427119200,120.0
2015,3,23,15,0,266.095,266.095,266.0,266.095,0.03100001,1427122800,60.0
2015,3,23,16,0,266.586,267.0,266.586,267.0,0.5918507,1427126400,60.0
2015,3,23,17,0,267.0,268.0,266.152,266.999,5.3680159000000005,1427130000,60.0
2015,3,23,18,0,266.198,266.95,266.198,266.95,0.3097,1427133600,60.0
2015,3,23,19,0,266.99,266.99,266.99,266.99,0.248679,1427137200,60.0
2015,3,23,20,0,269.0,269.0,268.35,268.35,0.723417,1427140800,60.0
2015,3,23,21,0,266.703,267.0,266.703,267.0,1.26541482,1427144400,60.0
2015,3,23,22,0,266.61,267.0,266.6,267.0,7.99165643,1427148000,60.0
2015,3,23,23,0,266.487,266.487,266.487,266.487,0.11,1427151600,60.0
2015,3,24,0,0,266.154,266.154,266.154,266.154,0.1,1427155200,60.0
2015,3,24,1,0,264.45,264.664,264.45,264.451,14.81554048,1427158800,60.0
2015,3,24,2,0,265.0,265.0,264.933,265.0,0.2372353,1427162400,60.0
2015,3,24,3,0,265.0,265.0,264.004,264.004,4.717042,1427166000,60.0
2015,3,24,4,0,263.1,263.407,263.1,263.1,1.97771238,1427169600,60.0
2015,3,24,5,0,259.7,259.99,258.937,259.99,4.3849998,1427173200,60.0
2015,3,24,6,0,262.92,263.491,262.8,263.491,10.7266017,1427176800,60.0
2015,3,24,7,1,263.99,264.491,263.99,264.491,0.6090001,1427180460,120.0
2015,3,24,8,0,264.309,264.309,263.762,263.762,3.40688198,1427184000,60.0
2015,3,24,9,0,263.339,263.339,263.339,263.339,0.011,1427187600,60.0
2015,3,24,10,2,263.7,264.0,263.7,264.0,0.399,1427191320,180.0
2015,3,24,11,0,263.0,263.0,263.0,263.0,0.0188576,1427194800,60.0
2015,3,24,12,0,263.189,263.189,263.189,263.189,0.0447526,1427198400,60.0
2015,3,24,13,0,262.82,262.82,262.811,262.811,0.03090518,1427202000,60.0
2015,3,24,14,0,263.437,263.437,263.437,263.437,0.0111001,1427205600,120.0
2015,3,24,15,1,264.111,264.111,264.111,264.111,3.7721,1427209260,120.0
2015,3,24,16,0,264.329,264.463,264.329,264.463,0.4750002,1427212800,60.0
2015,3,24,17,0,263.617,263.986,263.617,263.986,0.9260065,1427216400,60.0
2015,3,24,18,0,261.5,262.062,261.5,262.062,0.42153,1427220000,60.0
2015,3,24,19,0,260.291,260.481,259.247,259.247,36.65280171,1427223600,60.0
2015,3,24,20,0,258.74,259.0,258.21,259.0,19.857751500000006,1427227200,60.0
2015,3,24,21,0,253.875,254.13,253.0,253.404,7.908163,1427230800,60.0
2015,3,24,22,0,255.754,255.959,254.4,254.461,26.2488021,1427234400,60.0
2015,3,24,23,0,248.0,248.89,247.4,247.521,229.14447411,1427238000,60.0
2015,3,25,0,0,246.0,246.761,246.0,246.761,3.75,1427241600,60.0
2015,3,25,1,0,245.074,245.99,245.0,245.045,1.9316467,1427245200,60.0
2015,3,25,2,0,245.2,245.2,245.127,245.2,3.204,1427248800,60.0
2015,3,25,3,0,247.696,247.7,247.517,247.7,36.500023,1427252400,60.0
2015,3,25,4,0,247.326,247.524,247.0,247.0,5.9079502,1427256000,60.0
2015,3,25,5,0,247.1,247.1,247.1,247.1,0.230099,1427259600,60.0
2015,3,25,6,0,248.523,248.523,248.025,248.025,1.42066,1427263200,60.0
2015,3,25,7,0,249.238,249.985,248.701,248.701,8.28891257,1427266800,60.0
2015,3,25,8,0,247.882,248.446,247.0,247.665,75.0728575,1427270400,60.0
2015,3,25,9,0,245.633,247.55,245.633,247.55,9.03233331,1427274000,60.0
2015,3,25,10,1,246.05,247.374,246.05,247.374,6.171333,1427277660,180.0
2015,3,25,11,5,248.646,248.646,248.646,248.646,0.3,1427281500,360.0
2015,3,25,12,0,247.4,248.004,247.4,248.004,0.26101,1427284800,60.0
2015,3,25,13,2,246.89,247.0,246.89,247.0,2.962229,1427288520,180.0
2015,3,25,14,0,245.8,245.8,245.726,245.726,0.3230906,1427292000,60.0
2015,3,25,15,0,243.31,243.51,243.262,243.397,6.54339461,1427295600,60.0
2015,3,25,16,0,242.706,243.0,242.706,243.0,0.83999471,1427299200,60.0
2015,3,25,17,0,237.198,237.2,236.928,236.928,38.5999597,1427302800,60.0
2015,3,25,18,0,237.0,237.292,237.0,237.292,70.66710920000001,1427306400,60.0
2015,3,25,19,0,244.787,245.0,244.43,245.0,3.67651,1427310000,60.0
2015,3,25,20,0,244.71400000000003,244.71400000000003,244.548,244.548,0.371,1427313600,60.0
2015,3,25,21,0,245.109,245.167,244.2,245.167,6.6239704,1427317200,60.0
2015,3,25,22,0,246.252,246.284,246.01,246.137,0.4331930000000001,1427320800,60.0
2015,3,25,23,0,245.927,246.0,245.0,245.0,22.3872248,1427324400,120.0
2015,3,26,0,1,245.444,245.444,245.2,245.2,5.803,1427328060,120.0
2015,3,26,1,0,246.904,246.95,246.904,246.946,4.812061900000002,1427331600,60.0
2015,3,26,2,0,247.15,247.15,247.15,247.15,0.3300004,1427335200,60.0
2015,3,26,3,1,244.052,244.84,244.052,244.1,11.9018897,1427338860,120.0
2015,3,26,4,0,244.798,244.798,244.798,244.798,4.203989,1427342400,60.0
2015,3,26,5,0,243.566,243.997,243.337,243.997,1.31801289,1427346000,60.0
2015,3,26,6,0,243.69,243.69,243.14,243.14,5.5855319,1427349600,60.0
2015,3,26,7,0,244.174,244.174,244.026,244.026,2.0,1427353200,60.0
2015,3,26,8,1,245.833,246.373,245.833,246.373,0.62,1427356860,120.0
2015,3,26,9,0,246.154,247.0,246.154,247.0,2.0000002,1427360400,120.0
2015,3,26,10,1,244.847,244.85,244.7,244.7,0.68056825,1427364060,120.0
2015,3,26,11,0,244.84,244.84,244.84,244.84,0.1,1427367600,120.0
2015,3,26,12,0,245.5,245.5,245.5,245.5,2.0,1427371200,60.0
2015,3,26,13,0,246.379,246.379,245.52,245.52,0.4820999,1427374800,60.0
2015,3,26,14,0,245.13,245.233,245.13,245.13,0.948,1427378400,60.0
2015,3,26,15,0,245.351,245.547,245.155,245.286,0.920578,1427382000,60.0
2015,3,26,16,0,246.576,247.986,246.501,247.59,8.9627731,1427385600,60.0
2015,3,26,17,0,249.693,250.112,249.3,249.842,47.38455820000001,1427389200,60.0
2015,3,26,18,0,251.802,252.355,251.151,251.151,12.93928064,1427392800,120.0
2015,3,26,19,0,251.693,251.7,250.505,250.505,14.8534388,1427396400,60.0
2015,3,26,20,0,250.056,250.15,249.002,249.002,6.450843,1427400000,60.0
2015,3,26,21,0,250.0,250.0,249.027,249.811,7.2225253,1427403600,120.0
2015,3,26,22,0,252.4,252.879,251.641,252.487,18.3988007,1427407200,60.0
2015,3,26,23,0,251.44,251.44,251.24400000000003,251.44,0.37,1427410800,60.0
2015,3,27,0,0,249.81,250.0,249.232,250.0,0.964411,1427414400,60.0
2015,3,27,1,0,249.842,249.842,249.842,249.842,0.0334829,1427418000,60.0
2015,3,27,2,0,248.68400000000003,248.68400000000003,248.68400000000003,248.68400000000003,5.0,1427421600,60.0
2015,3,27,3,1,248.56,248.56,247.322,247.342,0.7638354,1427425260,120.0
2015,3,27,4,0,250.8,250.8,250.16,250.16,2.832,1427428800,60.0
2015,3,27,5,0,248.462,248.462,247.881,248.15,41.71494536,1427432400,60.0
2015,3,27,6,0,245.666,245.666,245.001,245.001,7.330906,1427436000,60.0
2015,3,27,7,0,244.915,245.0,244.835,244.835,0.389,1427439600,60.0
2015,3,27,8,0,244.1,244.995,244.1,244.995,2.272,1427443200,60.0
2015,3,27,9,0,244.998,245.05,244.998,245.05,1.52999973,1427446800,60.0
2015,3,27,10,0,245.817,246.39,245.407,245.407,18.521924,1427450400,120.0
2015,3,27,11,1,243.845,243.845,243.845,243.845,0.0148243,1427454060,120.0
2015,3,27,12,0,244.461,244.626,243.4,243.4,2.275,1427457600,60.0
2015,3,27,13,0,244.825,244.996,244.825,244.996,0.0312,1427461200,60.0
2015,3,27,14,1,245.719,245.783,245.719,245.719,0.03259979,1427464860,120.0
2015,3,27,15,0,246.005,246.005,245.187,245.187,0.12,1427468400,60.0
2015,3,27,16,0,246.8,247.392,246.8,247.392,1.68738,1427472000,60.0
2015,3,27,17,0,246.988,247.136,246.577,247.136,0.5310001999999999,1427475600,180.0
2015,3,27,18,1,244.607,245.0,244.522,245.0,1.274,1427479260,120.0
2015,3,27,19,0,246.533,246.533,246.533,246.533,0.02,1427482800,60.0
2015,3,27,20,0,244.8,244.8,244.8,244.8,0.47405,1427486400,60.0
2015,3,27,21,0,244.978,244.978,244.738,244.738,0.661116,1427490000,60.0
2015,3,27,22,0,244.9,244.91,244.866,244.91,7.249855,1427493600,60.0
2015,3,27,23,1,245.0,245.0,244.423,244.423,2.01729817,1427497260,120.0
2015,3,28,0,0,247.2,247.2,247.2,247.2,0.071,1427500800,60.0
2015,3,28,1,0,247.23,247.23,246.6,247.19,7.4183901,1427504400,60.0
2015,3,28,2,0,245.8,246.75,245.8,246.75,6.7930100000000015,1427508000,60.0
2015,3,28,3,0,246.3,246.3,246.0,246.0,6.3820506,1427511600,60.0
2015,3,28,4,0,246.161,246.51,246.067,246.51,16.3299956,1427515200,60.0
2015,3,28,5,0,246.02,246.02,245.257,245.257,14.01924,1427518800,60.0
2015,3,28,6,0,245.8,246.003,245.8,246.003,0.3698,1427522400,60.0
2015,3,28,7,3,246.286,246.286,245.804,245.804,0.208963,1427526180,300.0
2015,3,28,8,0,246.167,246.167,246.167,246.167,0.0145006,1427529600,60.0
2015,3,28,9,1,244.932,244.933,244.932,244.933,0.636501,1427533260,120.0
2015,3,28,10,1,245.437,246.0,245.437,246.0,5.0000024000000005,1427536860,120.0
2015,3,28,11,0,246.4,247.9,246.4,247.9,49.32129000000001,1427540400,120.0
2015,3,28,12,0,247.0,247.0,247.0,247.0,0.02,1427544000,180.0
2015,3,28,13,0,246.567,246.567,246.5,246.5,9.479999,1427547600,60.0
2015,3,28,14,0,250.025,250.344,250.0,250.344,7.5331199999999985,1427551200,60.0
2015,3,28,15,0,250.533,252.013,250.4,252.013,11.4454127,1427554800,60.0
2015,3,28,16,0,251.384,251.384,250.304,250.304,4.204,1427558400,60.0
2015,3,28,17,0,249.77,249.77,249.519,249.519,0.02,1427562000,120.0
2015,3,28,18,0,250.444,250.444,250.444,250.444,0.01,1427565600,60.0
2015,3,28,19,0,250.123,251.709,250.123,250.8,1.8493795,1427569200,60.0
2015,3,28,20,0,251.851,252.04,251.851,252.04,10.03237133,1427572800,60.0
2015,3,28,21,0,249.6,250.373,249.6,250.373,1.0993482,1427576400,60.0
2015,3,28,22,0,249.946,250.0,249.837,250.0,1.75,1427580000,120.0
2015,3,28,23,0,250.42,250.42,250.01,250.01,0.0518409,1427583600,60.0
2015,3,29,0,1,249.53,250.357,249.53,250.357,2.0439996,1427587260,120.0
2015,3,29,1,0,249.771,249.827,249.771,249.827,0.184021,1427590800,60.0
2015,3,29,2,0,250.0,250.0,250.0,250.0,1.76001,1427594400,60.0
2015,3,29,3,0,249.48,249.48,249.48,249.48,0.0400032,1427598000,60.0
2015,3,29,4,1,249.978,249.979,249.977,249.977,1.1841828,1427601660,120.0
2015,3,29,5,0,248.908,248.912,248.908,248.912,0.033,1427605200,120.0
2015,3,29,6,0,249.001,249.33,249.001,249.33,2.806101,1427608800,60.0
2015,3,29,7,0,249.67,249.67,249.0,249.666,1.682,1427612400,60.0
2015,3,29,8,0,250.37,250.37,250.37,250.37,0.01,1427616000,60.0
2015,3,29,9,0,250.0,250.0,250.0,250.0,0.162,1427619600,60.0
2015,3,29,10,0,250.1,250.1,250.1,250.1,0.64,1427623200,120.0
2015,3,29,11,0,246.0,246.932,245.998,246.345,9.3695478,1427626800,60.0
2015,3,29,12,0,245.51,245.752,245.51,245.752,1.745372,1427630400,180.0
2015,3,29,13,0,245.514,245.514,245.51,245.51,4.931030000000002,1427634000,120.0
2015,3,29,14,4,246.478,246.478,245.5,245.5,16.672513000000002,1427637840,420.0
2015,3,29,15,0,246.227,246.341,246.227,246.227,0.0779,1427641200,60.0
2015,3,29,16,0,246.58,246.59,246.58,246.59,0.04,1427644800,60.0
2015,3,29,17,0,245.984,245.984,245.781,245.781,0.024551,1427648400,60.0
2015,3,29,18,1,245.5,245.5,245.22,245.22,0.284341,1427652060,120.0
2015,3,29,19,0,238.433,239.629,238.4,238.6,5.177498,1427655600,60.0
2015,3,29,20,0,241.909,242.09,241.0,241.679,23.4061241,1427659200,60.0
2015,3,29,21,0,242.166,242.71,241.587,241.587,0.8696003000000001,1427662800,60.0
2015,3,29,22,0,241.375,241.5,241.375,241.5,2.316942,1427666400,180.0
2015,3,29,23,0,240.648,240.648,240.549,240.549,2.655585,1427670000,60.0
2015,3,30,0,0,241.998,242.891,241.908,242.617,20.318353100000003,1427673600,60.0
2015,3,30,1,0,241.172,241.172,241.17,241.17,0.101,1427677200,60.0
2015,3,30,2,0,240.556,240.558,240.556,240.558,0.021,1427680800,60.0
2015,3,30,3,0,242.129,242.129,242.0,242.0,2.243246,1427684400,120.0
2015,3,30,4,0,240.676,240.676,240.637,240.676,0.08876039,1427688000,60.0
2015,3,30,5,0,240.11,240.16,240.11,240.16,3.778375,1427691600,60.0
2015,3,30,6,0,238.122,238.294,237.522,238.0,6.723245200000001,1427695200,60.0
2015,3,30,7,0,238.457,238.484,237.538,237.6,24.81380784,1427698800,60.0
2015,3,30,8,0,239.55900000000003,240.001,239.55900000000003,240.001,0.12421413,1427702400,60.0
2015,3,30,9,0,240.072,240.072,240.0,240.0,0.467698,1427706000,120.0
2015,3,30,10,2,239.034,239.034,239.034,239.034,0.01,1427709720,240.0
2015,3,30,11,0,234.515,234.723,234.083,234.083,7.1783800000000015,1427713200,60.0
2015,3,30,12,0,243.55,243.55,242.459,243.548,5.67602607,1427716800,60.0
2015,3,30,13,0,242.92,242.973,242.5,242.973,0.668078,1427720400,60.0
2015,3,30,14,0,241.649,241.709,241.649,241.709,16.11414,1427724000,60.0
2015,3,30,15,0,242.87,242.87,242.87,242.87,0.59,1427727600,120.0
2015,3,30,16,0,242.865,243.55900000000003,242.242,242.9,22.60873347,1427731200,60.0
2015,3,30,17,0,242.989,242.999,242.989,242.998,1.2314766,1427734800,60.0
2015,3,30,18,0,242.061,242.374,242.061,242.374,0.11543606,1427738400,120.0
2015,3,30,19,0,242.633,242.633,242.633,242.633,0.260691,1427742000,120.0
2015,3,30,20,0,242.0,242.0,241.5,242.0,21.5995807,1427745600,60.0
2015,3,30,21,0,240.4,240.999,240.4,240.998,0.8898790000000001,1427749200,60.0
2015,3,30,22,0,240.98,241.469,240.98,241.469,7.68049,1427752800,60.0
2015,3,30,23,0,240.386,241.525,240.386,241.525,20.7349984,1427756400,60.0
2015,3,31,0,0,243.417,243.417,242.5,243.355,1.3850363,1427760000,60.0
2015,3,31,1,0,243.982,244.0,243.981,243.981,1.239,1427763600,60.0
2015,3,31,2,0,243.535,243.7,243.535,243.7,0.631,1427767200,60.0
2015,3,31,3,0,243.534,243.841,243.533,243.841,1.0318477,1427770800,60.0
2015,3,31,4,0,244.5,244.501,244.5,244.501,0.64258,1427774400,60.0
2015,3,31,5,0,245.606,245.95,245.606,245.9,13.3056951,1427778000,60.0
2015,3,31,6,0,245.973,245.973,245.745,245.745,0.5104,1427781600,60.0
2015,3,31,7,0,244.24400000000003,244.24400000000003,243.598,244.24400000000003,8.1276088,1427785200,120.0
2015,3,31,8,0,244.467,244.467,244.43400000000003,244.43400000000003,0.41800004,1427788800,60.0
2015,3,31,9,0,245.067,245.283,244.952,244.952,0.0839,1427792400,60.0
2015,3,31,10,1,245.879,246.302,245.201,246.302,41.80069500000001,1427796060,180.0
2015,3,31,11,0,246.3,247.006,246.1,247.006,26.7709989,1427799600,240.0
2015,3,31,12,4,247.512,247.512,247.298,247.298,0.0797528,1427803440,360.0
2015,3,31,13,3,246.0,246.2,245.569,245.569,50.011015,1427806980,540.0
2015,3,31,14,0,246.0,246.393,244.962,245.4,0.68900999,1427810400,60.0
2015,3,31,15,0,246.787,246.824,246.787,246.824,0.516073,1427814000,60.0
2015,3,31,16,0,246.24400000000003,246.24400000000003,246.24400000000003,246.24400000000003,0.029,1427817600,120.0
2015,3,31,17,0,247.447,247.488,247.447,247.467,4.1301869,1427821200,60.0
2015,3,31,18,0,245.617,245.86,245.5,245.86,6.2815,1427824800,60.0
2015,3,31,19,0,243.219,243.376,243.2,243.2,1.30700006,1427828400,60.0
2015,3,31,20,0,241.551,241.551,241.0,241.0,11.6600072,1427832000,120.0
2015,3,31,21,0,240.011,241.24400000000003,239.872,239.872,5.18306204,1427835600,60.0
2015,3,31,22,0,240.9,241.306,240.885,240.885,15.167,1427839200,120.0
2015,3,31,23,0,241.5,241.798,241.01,241.01,15.5512522,1427842800,60.0
2015,4,1,0,0,241.0,241.0,240.71,240.71,8.0056664,1427846400,60.0
2015,4,1,1,0,241.0,241.3,240.517,241.3,3.1548975,1427850000,60.0
2015,4,1,2,0,241.731,241.731,241.074,241.074,29.6099724,1427853600,60.0
2015,4,1,3,1,241.266,241.266,241.265,241.265,0.1757253,1427857260,120.0
2015,4,1,4,0,241.2,241.234,240.8,241.092,24.7054201,1427860800,60.0
2015,4,1,5,0,240.84,240.84,240.002,240.8,3.7359577000000006,1427864400,60.0
2015,4,1,6,0,241.792,241.792,241.788,241.788,0.03,1427868000,60.0
2015,4,1,7,0,242.406,242.673,242.2,242.22,33.943828100000005,1427871600,60.0
2015,4,1,8,0,241.15,241.3,241.15,241.3,0.17,1427875200,120.0
2015,4,1,9,0,241.11,241.111,241.03,241.03,0.43,1427878800,60.0
2015,4,1,10,0,241.682,241.682,240.447,241.564,7.90545,1427882400,60.0
2015,4,1,11,0,240.639,240.639,240.639,240.639,0.03,1427886000,120.0
2015,4,1,12,0,242.105,243.2,241.793,243.161,55.44984261,1427889600,60.0
2015,4,1,13,0,241.349,241.349,241.349,241.349,0.03,1427893200,60.0
2015,4,1,14,0,241.15,241.15,241.115,241.115,5.28633926,1427896800,60.0
2015,4,1,15,0,241.22,241.22,241.22,241.22,0.069,1427900400,120.0
2015,4,1,16,0,240.348,240.35,240.347,240.35,6.0232799,1427904000,60.0
2015,4,1,17,0,240.311,240.311,239.888,239.888,0.562,1427907600,60.0
2015,4,1,18,0,239.582,239.899,239.402,239.402,1.1447094999999998,1427911200,60.0
2015,4,1,19,0,238.545,239.34,238.192,238.192,4.5413938,1427914800,60.0
2015,4,1,20,1,238.999,238.999,238.999,238.999,0.017,1427918460,120.0
2015,4,1,21,0,240.181,240.734,240.181,240.181,0.1165901,1427922000,60.0
2015,4,1,22,0,240.178,240.178,240.178,240.178,1.27,1427925600,60.0
2015,4,1,23,0,240.497,240.823,240.497,240.823,1.0478602,1427929200,60.0
2015,4,2,0,0,240.497,240.497,240.307,240.497,6.51,1427932800,60.0
2015,4,2,1,0,239.607,239.775,239.0,239.0,7.0205609,1427936400,60.0
2015,4,2,2,0,239.012,239.475,238.52,238.52,2.6758017000000005,1427940000,60.0
2015,4,2,3,0,239.167,239.307,239.167,239.307,3.5056469,1427943600,60.0
2015,4,2,4,0,239.409,239.45,239.067,239.067,0.09,1427947200,60.0
2015,4,2,5,0,241.141,242.0,241.141,242.0,5.8949288,1427950800,60.0
2015,4,2,6,0,242.674,243.0,242.61,242.883,0.076,1427954400,60.0
2015,4,2,7,0,243.209,243.601,243.013,243.601,0.5533589,1427958000,60.0
2015,4,2,8,1,243.003,243.003,243.003,243.003,0.5,1427961660,120.0
2015,4,2,9,0,243.188,244.3,243.188,244.3,3.10237,1427965200,60.0
2015,4,2,10,0,244.497,244.5,244.2,244.5,14.54108,1427968800,60.0
2015,4,2,11,0,244.09,244.09,244.01,244.09,0.426111,1427972400,60.0
2015,4,2,12,0,243.613,243.613,243.215,243.215,0.5809996000000001,1427976000,60.0
2015,4,2,13,0,243.65,244.806,243.65,243.96,4.186566,1427979600,60.0
2015,4,2,14,0,244.2,244.991,244.2,244.991,3.1773302000000005,1427983200,120.0
2015,4,2,15,0,243.998,243.998,243.046,243.998,1.9143596,1427986800,120.0
2015,4,2,16,0,242.4,242.4,242.399,242.4,0.343524,1427990400,60.0
2015,4,2,17,0,242.123,242.123,241.806,241.806,0.544266,1427994000,60.0
2015,4,2,18,0,241.4,241.5,241.2,241.5,1.35533357,1427997600,60.0
2015,4,2,19,0,241.63,241.63,241.28,241.63,1.2651709999999998,1428001200,60.0
2015,4,2,20,0,242.617,242.795,242.617,242.795,0.15239233,1428004800,60.0
2015,4,2,21,0,242.381,242.569,242.381,242.569,2.462719,1428008400,60.0
2015,4,2,22,0,244.417,244.7,244.417,244.7,2.6485988,1428012000,60.0
2015,4,2,23,0,244.15,244.379,244.15,244.379,1.19678,1428015600,60.0
2015,4,3,0,1,244.487,244.541,244.487,244.541,1.063408,1428019260,180.0
2015,4,3,1,0,244.0,244.4,243.9,244.4,3.644801,1428022800,60.0
2015,4,3,2,0,248.999,249.0,248.999,248.999,2.10497265,1428026400,60.0
2015,4,3,3,0,249.3,249.3,249.208,249.208,1.56781,1428030000,60.0
2015,4,3,4,0,250.0,251.2,250.0,250.5,53.8651713,1428033600,60.0
2015,4,3,5,0,250.599,250.599,250.599,250.599,3.5,1428037200,60.0
2015,4,3,6,0,249.67,249.739,249.425,249.425,5.5370599999999985,1428040800,60.0
2015,4,3,7,0,247.99,247.99,247.5,247.5,7.03200001,1428044400,60.0
2015,4,3,8,0,248.0,248.0,248.0,248.0,4.8086584000000006,1428048000,60.0
2015,4,3,9,0,248.99,248.99,248.99,248.99,0.2114032,1428051600,60.0
2015,4,3,10,0,248.873,249.1,248.61,249.072,21.263091,1428055200,60.0
2015,4,3,11,0,249.479,249.999,249.479,249.999,4.198004,1428058800,240.0
2015,4,3,12,0,249.486,249.999,249.12,249.12,2.266,1428062400,60.0
2015,4,3,13,0,249.41,249.513,249.41,249.513,9.469917,1428066000,60.0
2015,4,3,14,0,248.99,248.99,248.394,248.8,1.69165198,1428069600,180.0
2015,4,3,15,0,248.445,248.445,248.445,248.445,7.455210000000001,1428073200,60.0
2015,4,3,16,0,250.427,250.706,250.01,250.706,8.0284,1428076800,60.0
2015,4,3,17,0,249.051,249.251,249.051,249.251,4.394726,1428080400,60.0
2015,4,3,18,0,251.9,251.9,251.9,251.9,10.9520051,1428084000,60.0
2015,4,3,19,0,250.991,251.709,250.246,251.688,19.51854824,1428087600,60.0
2015,4,3,20,0,250.306,250.4,250.09,250.3,1.379565,1428091200,60.0
2015,4,3,21,0,249.663,249.707,249.176,249.707,0.930064,1428094800,60.0
2015,4,3,22,0,249.386,249.628,249.24400000000003,249.246,2.746058,1428098400,60.0
2015,4,3,23,0,250.611,250.611,250.379,250.379,1.7445099999999998,1428102000,60.0
2015,4,4,0,0,250.0,250.91,250.0,250.91,144.130565,1428105600,60.0
2015,4,4,1,0,250.99,250.99,250.663,250.99,0.698054,1428109200,60.0
2015,4,4,2,0,250.0,250.678,250.0,250.506,0.4055447,1428112800,120.0
2015,4,4,3,0,250.82,251.0,250.82,251.0,11.63353,1428116400,60.0
2015,4,4,4,0,250.072,250.072,250.05900000000003,250.05900000000003,3.551435,1428120000,60.0
2015,4,4,5,0,251.011,251.018,251.011,251.018,0.2,1428123600,60.0
2015,4,4,6,1,251.508,251.508,250.77,250.77,5.2512143,1428127260,120.0
2015,4,4,7,0,250.711,251.263,250.506,250.506,10.761001,1428130800,180.0
2015,4,4,8,0,250.063,250.063,250.063,250.063,0.0461,1428134400,60.0
2015,4,4,9,2,250.749,250.749,250.749,250.749,0.01,1428138120,240.0
2015,4,4,10,0,251.194,251.194,251.194,251.194,0.01,1428141600,60.0
2015,4,4,11,0,251.878,251.878,251.04,251.877,2.205789,1428145200,60.0
2015,4,4,12,0,251.0,251.0,251.0,251.0,0.342685,1428148800,60.0
2015,4,4,13,0,250.078,250.656,250.078,250.656,0.950864,1428152400,120.0
2015,4,4,14,0,250.5,250.5,250.5,250.5,0.19,1428156000,60.0
2015,4,4,15,0,250.655,250.905,250.655,250.905,1.740904,1428159600,60.0
2015,4,4,16,0,248.708,249.0,248.677,248.79,82.249354,1428163200,60.0
2015,4,4,17,0,248.733,248.733,248.689,248.689,0.3778760000000001,1428166800,60.0
2015,4,4,18,0,247.557,247.99,247.478,247.478,0.14999995,1428170400,60.0
2015,4,4,19,0,247.0,247.0,247.0,247.0,0.05,1428174000,60.0
2015,4,4,20,1,248.929,248.929,248.929,248.929,0.019994900000000003,1428177660,120.0
2015,4,4,21,0,247.607,248.0,247.3,247.409,18.9607658,1428181200,60.0
2015,4,4,22,0,247.92,247.92,247.92,247.92,0.03,1428184800,60.0
2015,4,4,23,0,248.711,248.848,248.436,248.847,0.924114,1428188400,60.0
2015,4,5,0,0,249.01,249.01,249.01,249.01,0.10196,1428192000,120.0
2015,4,5,1,0,248.743,248.74400000000003,248.743,248.74400000000003,32.1126868,1428195600,120.0
2015,4,5,2,0,249.666,250.0,249.666,250.0,3.040003,1428199200,60.0
2015,4,5,3,1,250.239,250.285,250.01,250.285,1.249,1428202860,240.0
2015,4,5,4,0,249.71,249.71,249.71,249.71,0.428785,1428206400,120.0
2015,4,5,5,0,249.69,249.69,249.69,249.69,0.0267561,1428210000,60.0
2015,4,5,6,0,249.55900000000003,250.073,249.55900000000003,250.073,0.21478000000000005,1428213600,120.0
2015,4,5,7,0,249.86900000000003,250.0,249.86900000000003,250.0,0.3597195,1428217200,60.0
2015,4,5,8,0,250.51,250.51,250.51,250.51,0.017,1428220800,120.0
2015,4,5,9,0,250.126,250.126,250.126,250.126,1.059786,1428224400,120.0
2015,4,5,10,0,250.128,250.128,250.128,250.128,0.0270541,1428228000,60.0
2015,4,5,11,1,250.07,250.499,250.07,250.499,0.0310621,1428231660,180.0
2015,4,5,12,0,249.0,249.0,249.0,249.0,2.6700002,1428235200,60.0
2015,4,5,13,0,249.348,249.348,248.93,248.93,5.3721578,1428238800,60.0
2015,4,5,14,1,249.001,249.331,249.0,249.331,23.5779025,1428242460,120.0
2015,4,5,15,0,249.86,249.86,249.5,249.86,6.0566804,1428246000,120.0
2015,4,5,16,0,248.629,248.63,248.629,248.63,0.993062,1428249600,60.0
2015,4,5,17,0,248.7,248.7,248.7,248.7,1.5,1428253200,60.0
2015,4,5,18,0,248.163,248.163,248.163,248.163,0.01,1428256800,60.0
2015,4,5,19,0,247.658,247.785,247.658,247.785,0.63748862,1428260400,60.0
2015,4,5,20,0,250.1,250.1,250.1,250.1,0.7202,1428264000,60.0
2015,4,5,21,0,250.4,250.999,250.38,250.999,7.724271099999998,1428267600,60.0
2015,4,5,22,0,253.45,253.591,253.45,253.5,10.7918975,1428271200,60.0
2015,4,5,23,0,253.14,253.14,253.127,253.127,0.1582,1428274800,60.0
2015,4,6,0,0,254.413,254.499,253.8,253.8,21.842989000000006,1428278400,60.0
2015,4,6,1,0,253.185,253.52,253.185,253.4,7.09001,1428282000,60.0
2015,4,6,2,0,253.998,253.999,253.568,253.568,0.2000002,1428285600,120.0
2015,4,6,3,0,253.116,253.8,253.116,253.8,0.59440117,1428289200,60.0
2015,4,6,4,0,253.0,253.0,253.0,253.0,0.250491,1428292800,60.0
2015,4,6,5,0,253.366,253.36900000000003,253.366,253.36900000000003,0.288377,1428296400,60.0
2015,4,6,6,0,254.0,254.124,253.05,254.124,0.4318041,1428300000,60.0
2015,4,6,7,0,253.521,254.1,253.521,254.1,0.89594,1428303600,60.0
2015,4,6,8,0,255.999,256.183,255.948,256.132,9.77028,1428307200,60.0
2015,4,6,9,0,257.015,257.395,257.015,257.395,1.158297,1428310800,60.0
2015,4,6,10,0,257.53,257.53,256.1,256.1,1.73794761,1428314400,60.0
2015,4,6,11,1,257.687,258.153,257.687,257.687,0.4046135,1428318060,120.0
2015,4,6,12,0,258.059,258.059,257.791,257.8,1.15806,1428321600,60.0
2015,4,6,13,0,257.1,257.1,257.1,257.1,0.1,1428325200,60.0
2015,4,6,14,0,256.68,256.68,256.0,256.51,0.8112,1428328800,60.0
2015,4,6,15,0,256.29,256.9,256.29,256.9,1.7514505,1428332400,60.0
2015,4,6,16,0,254.5,254.615,253.347,254.615,1.03798816,1428336000,60.0
2015,4,6,17,1,253.111,253.111,253.111,253.111,0.14107999999999998,1428339660,120.0
2015,4,6,18,0,255.0,255.555,254.095,255.555,5.2226186,1428343200,60.0
2015,4,6,19,0,252.461,252.461,252.45,252.46,26.0315155,1428346800,60.0
2015,4,6,20,0,254.5,254.5,254.5,254.5,0.079,1428350400,60.0
2015,4,6,21,0,253.304,253.305,253.304,253.305,8.558695,1428354000,60.0
2015,4,6,22,0,254.549,254.573,254.5,254.5,6.03,1428357600,60.0
2015,4,6,23,0,254.834,255.0,254.52,255.0,2.0,1428361200,60.0
2015,4,7,0,0,255.189,255.189,255.189,255.189,2.06,1428364800,60.0
2015,4,7,1,1,255.009,255.17,254.736,255.17,1.2480749,1428368460,120.0
2015,4,7,2,0,255.7,255.7,255.04,255.04,0.1444,1428372000,60.0
2015,4,7,3,0,251.939,252.07,250.597,250.597,21.9678294,1428375600,60.0
2015,4,7,4,0,252.377,252.377,252.377,252.377,0.07915830000000001,1428379200,60.0
2015,4,7,5,0,250.507,250.507,250.5,250.507,1.3267688999999998,1428382800,60.0
2015,4,7,6,0,249.816,250.038,249.0,249.0,14.875059,1428386400,120.0
2015,4,7,7,0,250.318,250.74,249.479,250.74,1.39158731,1428390000,60.0
2015,4,7,8,0,251.156,251.5,251.156,251.5,1.2738827,1428393600,120.0
2015,4,7,9,0,250.0,250.0,249.97,249.97,2.2184033,1428397200,60.0
2015,4,7,10,0,248.953,249.367,248.1,248.1,1.07415564,1428400800,60.0
2015,4,7,11,0,245.91,245.91,244.0,245.273,38.3066068,1428404400,60.0
2015,4,7,12,0,245.6,246.2,245.274,246.2,0.25773156,1428408000,60.0
2015,4,7,13,0,246.274,246.978,244.825,246.97,18.3711453,1428411600,60.0
2015,4,7,14,0,247.79,248.0,247.525,248.0,10.498978,1428415200,60.0
2015,4,7,15,0,246.681,246.973,246.681,246.973,0.051,1428418800,60.0
2015,4,7,16,0,247.844,247.949,247.32,247.949,12.31397231,1428422400,60.0
2015,4,7,17,0,248.195,248.199,248.195,248.199,1.0370741,1428426000,60.0
2015,4,7,18,0,248.501,248.995,248.5,248.995,7.01999999,1428429600,60.0
2015,4,7,19,0,247.0,247.0,246.04,246.68,6.7116668000000015,1428433200,60.0
2015,4,7,20,0,248.6,248.99,248.32,248.32,1.7059950000000002,1428436800,60.0
2015,4,7,21,1,247.627,247.627,247.293,247.293,0.0371171,1428440460,120.0
2015,4,7,22,0,247.61,247.61,247.61,247.61,0.03,1428444000,60.0
2015,4,7,23,0,249.99,249.99,249.1,249.1,8.717261099999998,1428447600,60.0
2015,4,8,0,0,249.689,249.689,249.01,249.01,1.675668,1428451200,60.0
2015,4,8,1,0,250.677,251.074,250.007,250.007,2.7597227,1428454800,120.0
2015,4,8,2,0,250.188,250.237,250.091,250.091,0.2684837,1428458400,60.0
2015,4,8,3,0,248.903,248.903,248.903,248.903,3.051,1428462000,60.0
2015,4,8,4,0,249.311,249.312,249.311,249.312,2.457867,1428465600,60.0
2015,4,8,5,0,249.199,249.199,247.8,249.109,8.82589327,1428469200,60.0
2015,4,8,6,0,249.48,249.605,249.269,249.48,0.0803508,1428472800,180.0
2015,4,8,7,1,248.883,248.883,248.71400000000003,248.71400000000003,0.144262,1428476460,120.0
2015,4,8,8,1,248.715,248.715,248.715,248.715,0.2472404,1428480060,120.0
2015,4,8,9,0,249.1,249.1,249.1,249.1,0.412,1428483600,60.0
2015,4,8,10,1,249.304,249.601,249.304,249.304,19.95886855,1428487260,120.0
2015,4,8,11,1,249.27,249.372,249.211,249.372,2.38353303,1428490860,180.0
2015,4,8,12,0,248.41,248.97,248.41,248.41,0.34920907,1428494400,60.0
2015,4,8,13,0,248.66,248.66,248.6,248.6,0.414223,1428498000,60.0
2015,4,8,14,0,249.003,249.317,249.003,249.317,17.999995000000006,1428501600,60.0
2015,4,8,15,1,248.973,248.973,248.973,248.973,0.011,1428505260,120.0
2015,4,8,16,1,248.5,248.5,248.5,248.5,0.169415,1428508860,120.0
2015,4,8,17,0,249.501,249.967,249.501,249.967,0.0363867,1428512400,60.0
2015,4,8,18,0,250.2,250.22,249.202,250.0,2.1086954,1428516000,60.0
2015,4,8,19,0,248.827,248.99,248.3,248.3,2.43289666,1428519600,60.0
2015,4,8,20,0,243.5,244.993,243.165,244.983,27.14855271,1428523200,60.0
2015,4,8,21,0,243.05,243.145,243.002,243.12,3.7658006,1428526800,60.0
2015,4,8,22,0,243.217,243.515,242.701,243.5,9.35492701,1428530400,60.0
2015,4,8,23,0,243.34,243.34,243.34,243.34,0.00966562,1428534000,60.0
2015,4,9,0,0,244.82,244.98,244.499,244.499,0.076,1428537600,60.0
2015,4,9,1,0,243.37,243.37,243.37,243.37,0.092,1428541200,60.0
2015,4,9,2,0,242.885,242.885,242.885,242.885,8.771011,1428544800,60.0
2015,4,9,3,0,243.8,243.8,243.8,243.8,1.03,1428548400,60.0
2015,4,9,4,0,244.0,244.0,242.966,242.966,1.0838933000000002,1428552000,60.0
2015,4,9,5,0,241.645,241.645,241.0,241.0,23.30941804,1428555600,60.0
2015,4,9,6,0,243.893,243.893,243.173,243.173,2.5674758,1428559200,60.0
2015,4,9,7,0,243.986,243.986,242.993,242.993,0.03999997,1428562800,120.0
2015,4,9,8,0,243.01,243.01,243.01,243.01,0.04,1428566400,60.0
2015,4,9,9,1,242.989,243.132,242.704,242.938,0.1853487,1428570060,120.0
2015,4,9,10,0,243.154,244.379,243.154,244.379,0.7621574000000001,1428573600,180.0
2015,4,9,11,0,243.71400000000003,243.71400000000003,243.71400000000003,243.71400000000003,0.163555,1428577200,120.0
2015,4,9,12,1,242.6,242.6,242.6,242.6,0.1,1428580860,180.0
2015,4,9,13,0,242.6,242.6,242.6,242.6,0.944,1428584400,60.0
2015,4,9,14,0,242.195,242.5,242.042,242.5,0.8391142,1428588000,120.0
2015,4,9,15,0,241.857,241.865,241.857,241.865,0.2300098,1428591600,60.0
2015,4,9,16,0,241.155,241.155,241.15,241.15,1.6119932,1428595200,60.0
2015,4,9,17,0,239.227,239.776,238.432,239.04,3.0056096,1428598800,60.0
2015,4,9,18,0,239.463,239.463,239.21,239.21,0.0965302,1428602400,60.0
2015,4,9,19,0,239.58,239.58,239.3,239.58,49.19542589,1428606000,60.0
2015,4,9,20,0,239.294,239.294,239.271,239.271,0.7786626,1428609600,120.0
2015,4,9,21,0,239.385,240.451,239.385,240.451,5.017,1428613200,60.0
2015,4,9,22,0,240.817,240.817,240.699,240.7,4.1720036,1428616800,60.0
2015,4,9,23,0,242.55,242.89,242.5,242.89,1.4214592,1428620400,60.0
2015,4,10,0,0,242.83900000000003,242.83900000000003,242.83900000000003,242.83900000000003,0.13061,1428624000,180.0
2015,4,10,1,0,242.561,243.629,242.5,242.561,4.467257,1428627600,60.0
2015,4,10,2,1,242.8,242.998,242.8,242.998,2.938201,1428631260,180.0
2015,4,10,3,1,244.0,244.0,243.425,244.0,1.8103649,1428634860,120.0
2015,4,10,4,0,242.118,243.19,242.116,243.19,1.127,1428638400,60.0
2015,4,10,5,0,240.58900000000003,241.317,240.45,241.317,2.294,1428642000,60.0
2015,4,10,6,0,239.998,240.0,239.998,240.0,2.1742997,1428645600,60.0
2015,4,10,7,0,239.998,240.676,239.998,240.676,0.47966,1428649200,60.0
2015,4,10,8,0,241.399,241.399,241.22,241.22,1.64052,1428652800,60.0
2015,4,10,9,0,241.673,241.675,241.673,241.675,2.948,1428656400,60.0
2015,4,10,10,0,241.1,241.1,241.1,241.1,0.01,1428660000,240.0
2015,4,10,11,0,240.432,240.68,240.3,240.68,5.18233336,1428663600,60.0
2015,4,10,12,2,240.079,240.5,239.561,239.561,1.6902008999999998,1428667320,180.0
2015,4,10,13,0,239.99400000000003,240.28,239.245,239.245,4.058988200000001,1428670800,60.0
2015,4,10,14,0,239.661,240.053,239.66,240.042,7.5619997,1428674400,240.0
2015,4,10,15,0,239.801,239.801,239.71,239.71,2.359997,1428678000,60.0
2015,4,10,16,0,238.285,238.8,237.555,238.465,29.533745,1428681600,60.0
2015,4,10,17,0,239.345,239.345,238.799,238.902,0.236359,1428685200,60.0
2015,4,10,18,0,237.718,237.719,237.718,237.719,0.15775899999999998,1428688800,60.0
2015,4,10,19,0,235.86,235.86,235.584,235.584,0.412,1428692400,60.0
2015,4,10,20,0,236.51,236.597,236.148,236.597,0.31200003,1428696000,60.0
2015,4,10,21,0,235.623,235.987,235.623,235.987,1.560048,1428699600,120.0
2015,4,10,22,0,232.568,233.0,232.003,233.0,7.2256701,1428703200,60.0
2015,4,10,23,0,232.998,232.998,232.327,232.327,12.46061813,1428706800,60.0
2015,4,11,0,0,233.499,233.5,233.289,233.5,4.910632700000002,1428710400,60.0
2015,4,11,1,0,231.5,231.905,231.2,231.5,8.638553,1428714000,60.0
2015,4,11,2,0,234.172,234.2,234.0,234.0,5.21168035,1428717600,60.0
2015,4,11,3,0,234.26,234.321,234.26,234.321,0.021,1428721200,60.0
2015,4,11,4,0,233.946,233.947,233.946,233.947,0.1102204,1428724800,60.0
2015,4,11,5,0,233.15,233.15,233.15,233.15,0.079,1428728400,60.0
2015,4,11,6,0,231.43,231.98,231.286,231.98,50.74147616,1428732000,60.0
2015,4,11,7,0,231.29,231.292,231.19,231.19,0.24075597,1428735600,60.0
2015,4,11,8,0,231.98,231.98,231.001,231.001,2.01249014,1428739200,60.0
2015,4,11,9,0,232.571,232.571,232.5,232.5,0.0688638,1428742800,60.0
2015,4,11,10,0,232.7,232.7,231.761,231.761,4.0818507,1428746400,60.0
2015,4,11,11,0,233.93400000000003,234.0,233.803,233.803,24.102943,1428750000,60.0
2015,4,11,12,0,234.375,234.705,234.261,234.705,5.4101473,1428753600,60.0
2015,4,11,13,0,233.5,233.5,232.501,232.502,3.1855860000000003,1428757200,60.0
2015,4,11,14,0,233.006,233.006,232.903,232.944,0.024,1428760800,60.0
2015,4,11,15,0,230.0,230.0,229.856,229.856,63.02770004,1428764400,60.0
2015,4,11,16,0,231.0,231.0,231.0,231.0,2.568264,1428768000,60.0
2015,4,11,17,0,229.315,229.54,228.62,228.62,10.50332081,1428771600,60.0
2015,4,11,18,0,233.3,234.131,233.0,234.131,22.0447671,1428775200,60.0
2015,4,11,19,0,230.999,230.999,230.51,230.999,1.8876571,1428778800,60.0
2015,4,11,20,0,230.853,230.853,230.512,230.853,4.46,1428782400,60.0
2015,4,11,21,1,231.662,231.662,230.599,230.599,0.1,1428786060,120.0
2015,4,11,22,0,230.968,231.3,230.967,231.151,1.3638007,1428789600,60.0
2015,4,11,23,0,232.517,232.775,232.5,232.5,5.0309068,1428793200,60.0
2015,4,12,0,0,233.965,233.965,233.881,233.881,2.23,1428796800,60.0
2015,4,12,1,0,233.489,233.5,233.489,233.5,5.075547,1428800400,60.0
2015,4,12,2,0,234.0,234.0,233.5,233.5,1.9999046000000005,1428804000,60.0
2015,4,12,3,0,233.54,233.7,233.54,233.648,0.0852028,1428807600,60.0
2015,4,12,4,0,234.499,234.499,234.49,234.49,1.239072,1428811200,60.0
2015,4,12,5,0,233.705,233.706,233.705,233.706,5.641,1428814800,60.0
2015,4,12,6,0,234.0,234.0,233.701,233.701,0.05,1428818400,120.0
2015,4,12,7,0,233.69,233.69,232.91,232.91,0.7965810000000001,1428822000,60.0
2015,4,12,8,0,233.149,233.239,233.149,233.239,0.1902169,1428825600,60.0
2015,4,12,9,0,234.1,234.1,234.09,234.09,0.023,1428829200,60.0
2015,4,12,10,0,234.29,234.56,234.118,234.118,37.748057,1428832800,120.0
2015,4,12,11,0,234.393,234.596,234.393,234.596,0.28,1428836400,60.0
2015,4,12,12,0,234.26,234.266,234.26,234.266,1.345,1428840000,120.0
2015,4,12,13,0,234.22,234.221,234.22,234.221,1.058,1428843600,60.0
2015,4,12,14,0,234.0,234.0,234.0,234.0,0.04,1428847200,300.0
2015,4,12,15,0,233.48,233.48,233.48,233.48,0.01,1428850800,120.0
2015,4,12,16,1,234.021,234.021,234.02,234.02,0.021,1428854460,120.0
2015,4,12,17,0,232.2,232.461,232.2,232.2,78.7221,1428858000,60.0
2015,4,12,18,0,230.591,230.808,230.248,230.497,0.52999981,1428861600,60.0
2015,4,12,19,0,231.397,231.397,231.397,231.397,1.1,1428865200,60.0
2015,4,12,20,0,232.401,232.9,232.401,232.9,2.43999887,1428868800,180.0
2015,4,12,21,0,231.391,231.686,231.063,231.451,0.2920003,1428872400,60.0
2015,4,12,22,0,232.652,232.652,232.0,232.0,0.41,1428876000,60.0
2015,4,12,23,0,231.705,232.009,231.705,232.009,0.931504,1428879600,60.0
2015,4,13,0,1,231.871,231.871,231.871,231.871,0.933,1428883260,240.0
2015,4,13,1,0,232.08,232.08,232.08,232.08,0.01001,1428886800,240.0
2015,4,13,2,0,232.14,232.613,232.009,232.613,2.07000001,1428890400,60.0
2015,4,13,3,0,232.883,233.262,232.5,233.262,0.0847725,1428894000,120.0
2015,4,13,4,0,233.131,233.49,233.131,233.489,0.5793689999999999,1428897600,120.0
2015,4,13,5,2,232.2,233.285,232.2,233.285,0.690925,1428901320,240.0
2015,4,13,6,0,232.463,233.0,232.38,233.0,4.7160028,1428904800,120.0
2015,4,13,7,0,233.132,233.261,233.132,233.261,0.22977,1428908400,60.0
2015,4,13,8,0,233.574,233.574,233.417,233.417,0.168,1428912000,60.0
2015,4,13,9,0,232.636,232.636,232.541,232.541,0.0285621,1428915600,300.0
2015,4,13,10,0,232.568,232.582,232.568,232.582,1.5490000000000002,1428919200,60.0
2015,4,13,11,0,233.1,233.1,233.0,233.0,6.311348799999998,1428922800,60.0
2015,4,13,12,0,233.02,233.02,233.02,233.02,0.21473000000000006,1428926400,60.0
2015,4,13,13,0,233.0,233.0,233.0,233.0,0.17,1428930000,60.0
2015,4,13,14,0,232.789,233.55,232.788,232.788,1.73963,1428933600,60.0
2015,4,13,15,0,233.56,233.57,233.56,233.57,3.486845,1428937200,60.0
2015,4,13,16,0,233.108,233.108,233.1,233.107,0.86599997,1428940800,120.0
2015,4,13,17,0,232.159,232.159,231.977,231.977,1.043,1428944400,60.0
2015,4,13,18,0,232.975,232.975,232.975,232.975,0.65899975,1428948000,120.0
2015,4,13,19,0,232.944,233.0,232.944,233.0,2.28513,1428951600,60.0
2015,4,13,20,0,232.098,232.098,232.098,232.098,0.0211225,1428955200,60.0
2015,4,13,21,0,230.602,230.874,229.361,229.668,26.2663875,1428958800,120.0
2015,4,13,22,0,230.422,230.422,230.16,230.16,1.7448099999999998,1428962400,60.0
2015,4,13,23,0,232.0,232.0,231.804,232.0,0.03,1428966000,60.0
2015,4,14,0,0,231.252,231.252,231.2,231.252,8.540009,1428969600,60.0
2015,4,14,1,0,232.1,232.141,231.732,231.97,7.68823719,1428973200,60.0
2015,4,14,2,0,232.092,232.35,232.01,232.01,1.5326779,1428976800,60.0
2015,4,14,3,0,232.0,232.367,232.0,232.367,3.0549447,1428980400,120.0
2015,4,14,4,0,223.6,223.66,223.6,223.66,0.4351060000000001,1428984000,60.0
2015,4,14,5,0,223.39,223.997,223.388,223.4,4.75420757,1428987600,60.0
2015,4,14,6,0,222.32,222.32,222.0,222.32,0.7646178000000001,1428991200,60.0
2015,4,14,7,0,220.7,220.7,220.6,220.6,2.0149047,1428994800,60.0
2015,4,14,8,0,223.591,223.801,223.591,223.7,11.9247754,1428998400,60.0
2015,4,14,9,0,220.366,221.0,220.333,220.333,3.0221435000000003,1429002000,60.0
2015,4,14,10,0,222.588,222.588,222.588,222.588,4.0,1429005600,60.0
2015,4,14,11,0,222.725,222.725,222.251,222.251,0.6865479999999999,1429009200,60.0
2015,4,14,12,0,221.13,221.13,220.953,220.953,3.0000005,1429012800,60.0
2015,4,14,13,0,221.0,221.0,219.723,219.723,6.7036662,1429016400,60.0
2015,4,14,14,0,220.0,220.0,219.002,219.012,0.27,1429020000,60.0
2015,4,14,15,0,218.403,218.403,217.323,218.177,0.0510749,1429023600,60.0
2015,4,14,16,0,217.102,217.295,217.102,217.277,2.1555177000000003,1429027200,60.0
2015,4,14,17,0,216.999,217.0,216.18400000000003,217.0,4.381,1429030800,60.0
2015,4,14,18,0,219.8,219.852,219.0,219.0,3.147369,1429034400,60.0
2015,4,14,19,0,219.097,219.592,219.042,219.042,1.171,1429038000,60.0
2015,4,14,20,0,218.783,218.783,218.5,218.5,25.8500035,1429041600,60.0
2015,4,14,21,0,219.532,219.737,219.479,219.737,0.49372015,1429045200,60.0
2015,4,14,22,0,218.99,218.99,218.0,218.99,2.4579866000000004,1429048800,60.0
2015,4,14,23,0,217.576,217.576,217.576,217.576,1.663,1429052400,60.0
2015,4,15,0,0,215.906,216.581,215.706,216.581,2.2388264,1429056000,60.0
2015,4,15,1,0,216.013,216.5,215.833,216.5,10.2522881,1429059600,60.0
2015,4,15,2,0,216.3,216.3,215.145,215.489,4.0420974,1429063200,60.0
2015,4,15,3,0,215.703,216.0,215.0,216.0,93.33338981,1429066800,60.0
2015,4,15,4,0,215.0,215.0,214.458,214.458,12.579798,1429070400,60.0
2015,4,15,5,0,214.912,215.034,214.79,214.79,0.4668170999999999,1429074000,60.0
2015,4,15,6,0,215.143,215.143,215.142,215.143,1.225,1429077600,60.0
2015,4,15,7,0,214.845,214.845,214.67,214.845,0.915982,1429081200,60.0
2015,4,15,8,0,215.634,215.634,215.634,215.634,0.057,1429084800,60.0
2015,4,15,9,0,216.951,217.001,216.85,217.001,0.4495885,1429088400,60.0
2015,4,15,10,0,219.825,219.889,219.439,219.889,15.29252,1429092000,60.0
2015,4,15,11,0,220.734,220.742,220.734,220.734,25.663741100000006,1429095600,60.0
2015,4,15,12,0,221.38,221.38,221.38,221.38,1.11,1429099200,120.0
2015,4,15,13,1,220.176,220.176,220.176,220.176,0.22,1429102860,120.0
2015,4,15,14,0,220.001,220.998,219.862,220.998,9.66476909,1429106400,120.0
2015,4,15,15,0,219.4,219.4,219.25,219.4,1.906202,1429110000,60.0
2015,4,15,16,0,218.799,218.8,218.361,218.361,1.42487528,1429113600,120.0
2015,4,15,17,0,220.0,220.665,220.0,220.665,0.8656912,1429117200,60.0
2015,4,15,18,0,220.16,220.16,220.16,220.16,0.051,1429120800,60.0
2015,4,15,19,0,219.936,219.936,219.936,219.936,0.60284746,1429124400,60.0
2015,4,15,20,0,220.926,221.049,220.926,221.049,0.86,1429128000,60.0
2015,4,15,21,0,220.0,220.0,219.531,220.0,2.5548652,1429131600,60.0
2015,4,15,22,0,220.001,220.998,220.001,220.998,1.0212139999999998,1429135200,60.0
2015,4,15,23,0,220.398,220.856,220.291,220.291,0.3192545,1429138800,60.0
2015,4,16,0,0,220.222,220.222,220.222,220.222,5.178268,1429142400,60.0
2015,4,16,1,1,219.167,219.3,219.0,219.0,1.90268,1429146060,120.0
2015,4,16,2,0,219.249,219.249,219.249,219.249,0.01,1429149600,60.0
2015,4,16,3,0,219.006,219.317,219.005,219.317,3.1316138,1429153200,60.0
2015,4,16,4,0,218.806,219.425,218.371,218.371,0.9615843,1429156800,60.0
2015,4,16,5,0,219.89,219.89,219.023,219.776,2.3128740000000003,1429160400,120.0
2015,4,16,6,0,219.612,219.923,219.612,219.923,0.8075,1429164000,60.0
2015,4,16,7,0,220.102,220.8,220.102,220.8,2.39,1429167600,180.0
2015,4,16,8,0,221.983,222.499,221.983,222.499,0.1587,1429171200,60.0
2015,4,16,9,0,222.68,222.68,222.68,222.68,0.011,1429174800,120.0
2015,4,16,10,0,224.405,224.935,224.376,224.376,7.877147999999999,1429178400,60.0
2015,4,16,11,0,224.321,224.45,224.175,224.175,1.161661,1429182000,60.0
2015,4,16,12,0,224.063,224.5,224.063,224.5,0.04,1429185600,120.0
2015,4,16,13,0,225.0,225.171,224.483,225.0,1.9137418,1429189200,60.0
2015,4,16,14,1,224.01,224.39,224.01,224.39,8.885924900000003,1429192860,120.0
2015,4,16,15,0,225.0,225.0,224.62,225.0,2.448445,1429196400,60.0
2015,4,16,16,0,224.126,224.499,223.731,224.498,0.507638,1429200000,120.0
2015,4,16,17,0,224.696,224.729,224.278,224.305,1.215264,1429203600,60.0
2015,4,16,18,0,223.99,223.99,223.99,223.99,0.504,1429207200,60.0
2015,4,16,19,0,224.167,224.498,223.2,223.2,65.8750012,1429210800,60.0
2015,4,16,20,0,223.75,224.467,223.601,224.467,3.598176,1429214400,60.0
2015,4,16,21,0,223.6,224.44,223.6,224.44,4.3010997,1429218000,180.0
2015,4,16,22,0,224.97,225.007,224.916,225.007,0.3,1429221600,60.0
2015,4,16,23,0,225.0,225.0,224.92,224.92,40.6396,1429225200,60.0
2015,4,17,0,1,225.0,225.0,225.0,225.0,0.04,1429228860,180.0
2015,4,17,1,0,225.4,225.4,225.361,225.4,2.661,1429232400,60.0
2015,4,17,2,0,227.89,227.891,227.647,227.891,2.8492397,1429236000,60.0
2015,4,17,3,0,227.385,227.385,227.385,227.385,0.02201,1429239600,60.0
2015,4,17,4,0,227.002,227.002,227.0,227.0,2.74,1429243200,60.0
2015,4,17,5,0,226.035,226.035,225.893,225.893,1.6377138,1429246800,60.0
2015,4,17,6,0,227.052,227.367,227.0,227.0,1.7080000000000002,1429250400,60.0
2015,4,17,7,0,227.159,227.27,227.159,227.2,0.7717632,1429254000,240.0
2015,4,17,8,1,226.254,227.0,226.254,227.0,0.27,1429257660,180.0
2015,4,17,9,0,226.57,226.57,226.106,226.106,0.08000003,1429261200,60.0
2015,4,17,10,0,226.131,226.168,225.918,225.918,1.0500104,1429264800,60.0
2015,4,17,11,0,225.783,225.999,225.45,225.45,1.77301022,1429268400,60.0
2015,4,17,12,0,226.446,226.446,226.446,226.446,0.14155050000000002,1429272000,60.0
2015,4,17,13,0,226.144,226.144,226.144,226.144,0.015052,1429275600,60.0
2015,4,17,14,0,225.801,225.801,225.403,225.404,9.1043912,1429279200,60.0
2015,4,17,15,1,224.5,224.561,224.5,224.5,5.0783794,1429282860,120.0
2015,4,17,16,0,224.778,224.779,224.128,224.128,0.3835473,1429286400,60.0
2015,4,17,17,0,224.979,224.979,224.52,224.52,26.5301461,1429290000,60.0
2015,4,17,18,0,221.911,222.0,221.657,222.0,2.8599108,1429293600,60.0
2015,4,17,19,0,221.448,221.462,221.361,221.361,0.271463,1429297200,120.0
2015,4,17,20,0,222.166,222.4,221.741,221.741,4.6801010000000005,1429300800,60.0
2015,4,17,21,0,221.656,221.833,221.656,221.833,2.9706562,1429304400,60.0
2015,4,17,22,0,222.5,222.6,222.0,222.6,11.892811,1429308000,60.0
2015,4,17,23,0,221.188,221.8,221.1,221.1,5.746918,1429311600,60.0
2015,4,18,0,0,221.242,221.242,220.6,220.6,42.844794,1429315200,60.0
2015,4,18,1,0,220.89,220.89,220.115,220.115,0.34013590000000005,1429318800,60.0
2015,4,18,2,0,221.296,221.334,221.296,221.334,0.6,1429322400,60.0
2015,4,18,3,0,220.555,221.0,220.555,221.0,1.0124312,1429326000,60.0
2015,4,18,4,0,222.663,222.663,222.19,222.19,0.2531392,1429329600,60.0
2015,4,18,5,0,222.8,222.81,222.228,222.228,1.118,1429333200,60.0
2015,4,18,6,7,221.358,221.358,221.3,221.3,0.05618,1429337220,480.0
2015,4,18,7,0,222.075,222.075,221.789,221.789,0.193359,1429340400,60.0
2015,4,18,8,0,221.364,221.77,221.364,221.77,0.11001,1429344000,120.0
2015,4,18,9,0,221.195,221.948,221.19,221.947,2.1314765,1429347600,60.0
2015,4,18,10,3,221.6,221.6,221.6,221.6,0.5,1429351380,300.0
2015,4,18,11,0,221.965,221.965,221.965,221.965,0.107,1429354800,120.0
2015,4,18,12,0,221.821,221.821,221.821,221.821,0.009000000000000001,1429358400,60.0
2015,4,18,13,0,222.14,222.14,222.14,222.14,0.08,1429362000,120.0
2015,4,18,14,1,221.39,221.39,221.027,221.027,9.7363734,1429365660,120.0
2015,4,18,15,0,220.837,220.837,220.837,220.837,1.138,1429369200,60.0
2015,4,18,16,0,222.076,222.076,222.076,222.076,0.4,1429372800,60.0
2015,4,18,17,0,221.998,222.0,221.8,221.8,23.386068100000006,1429376400,120.0
2015,4,18,18,1,221.419,221.419,221.419,221.419,0.043,1429380060,180.0
2015,4,18,19,0,220.068,220.068,220.04,220.04,0.0862837,1429383600,60.0
2015,4,18,20,0,218.448,218.586,218.432,218.432,7.1400039999999985,1429387200,60.0
2015,4,18,21,0,219.65,219.65,219.5,219.65,1.0021314,1429390800,60.0
2015,4,18,22,0,220.387,220.387,220.0,220.387,8.418268,1429394400,60.0
2015,4,18,23,0,221.0,221.0,220.752,221.0,1.086473,1429398000,60.0
2015,4,19,0,0,221.21400000000003,221.893,221.21400000000003,221.519,8.451825300000001,1429401600,60.0
2015,4,19,1,0,221.301,221.301,221.301,221.301,0.091,1429405200,60.0
2015,4,19,2,0,220.802,220.81,220.8,220.8,14.0181671,1429408800,60.0
2015,4,19,3,0,221.199,221.785,220.73,221.785,2.32099141,1429412400,60.0
2015,4,19,4,0,221.36,221.36,221.2,221.2,0.2099,1429416000,60.0
2015,4,19,5,0,221.45,221.45,221.45,221.45,0.0267,1429419600,60.0
2015,4,19,6,0,222.1,222.1,222.1,222.1,7.72958,1429423200,60.0
2015,4,19,7,0,222.399,222.399,222.399,222.399,0.0290581,1429426800,60.0
2015,4,19,8,0,222.1,222.1,222.1,222.1,0.123836,1429430400,60.0
2015,4,19,9,0,221.219,221.219,221.219,221.219,0.01,1429434000,540.0
2015,4,19,10,3,221.558,221.558,221.558,221.558,0.0265719,1429437780,240.0
2015,4,19,11,0,221.543,222.1,221.543,222.1,0.16332663,1429441200,60.0
2015,4,19,12,1,221.663,221.663,221.663,221.663,0.016,1429444860,240.0
2015,4,19,13,0,221.999,221.999,221.999,221.999,0.04,1429448400,60.0
2015,4,19,14,1,222.2,222.222,222.2,222.222,0.32894,1429452060,120.0
2015,4,19,15,1,222.32,222.32,221.6,221.6,0.4338765000000001,1429455660,300.0
2015,4,19,16,0,221.621,221.675,221.621,221.675,0.14,1429459200,180.0
2015,4,19,17,0,222.958,222.958,222.53,222.53,0.17800000000000002,1429462800,60.0
2015,4,19,18,0,223.433,224.1,222.9,224.046,161.92217480000005,1429466400,60.0
2015,4,19,19,0,224.084,224.4,224.084,224.4,2.329403,1429470000,60.0
2015,4,19,20,0,224.147,224.2,224.124,224.2,6.7809426,1429473600,60.0
2015,4,19,21,0,224.092,224.092,224.092,224.092,0.3999,1429477200,60.0
2015,4,19,22,0,224.916,224.916,223.703,223.773,0.7801874,1429480800,60.0
2015,4,19,23,1,224.348,224.348,224.348,224.348,0.085,1429484460,180.0
2015,4,20,0,0,223.445,223.445,223.445,223.445,0.22305100000000005,1429488000,120.0
2015,4,20,1,1,223.833,223.833,223.833,223.833,0.011,1429491660,120.0
2015,4,20,2,0,224.0,224.0,224.0,224.0,0.237475,1429495200,120.0
2015,4,20,3,0,224.377,224.887,223.5,223.5,3.7000004,1429498800,60.0
2015,4,20,4,2,223.629,224.708,223.627,224.708,4.863638,1429502520,180.0
2015,4,20,5,0,222.014,222.014,221.992,221.992,6.825897,1429506000,60.0
2015,4,20,6,0,220.69,220.8,220.0,220.0,5.5200001,1429509600,60.0
2015,4,20,7,0,220.801,220.801,220.05,220.801,1.022944,1429513200,120.0
2015,4,20,8,0,221.493,221.493,220.397,221.488,5.15714196,1429516800,60.0
2015,4,20,9,1,220.426,220.875,220.426,220.875,0.355711,1429520460,120.0
2015,4,20,10,0,220.726,220.726,220.726,220.726,0.0332,1429524000,60.0
2015,4,20,11,2,220.80900000000003,221.0,220.247,221.0,3.433889,1429527720,300.0
2015,4,20,12,0,221.277,221.415,221.277,221.415,0.15,1429531200,120.0
2015,4,20,13,0,222.16,222.16,221.771,221.771,0.071,1429534800,180.0
2015,4,20,14,0,221.31,221.31,221.048,221.048,11.04,1429538400,60.0
2015,4,20,15,0,221.5,221.5,220.7,220.7,0.0551017,1429542000,60.0
2015,4,20,16,0,221.043,221.692,220.502,221.692,1.226,1429545600,60.0
2015,4,20,17,0,221.2,221.2,221.2,221.2,2.007,1429549200,60.0
2015,4,20,18,0,221.496,221.999,221.496,221.999,0.975426,1429552800,60.0
2015,4,20,19,0,222.636,222.707,221.6,221.6,7.2693186,1429556400,60.0
2015,4,20,20,0,222.4,222.4,221.901,221.901,0.151,1429560000,60.0
2015,4,20,21,0,223.793,223.88,223.385,223.77,9.5587649,1429563600,60.0
2015,4,20,22,0,223.371,223.984,223.124,223.124,1.67301929,1429567200,60.0
2015,4,20,23,0,223.3,223.3,222.166,222.167,36.5537788,1429570800,60.0
2015,4,21,0,1,222.06,222.06,221.817,222.06,0.532,1429574460,120.0
2015,4,21,1,0,223.004,223.015,222.8,223.015,1.1633086,1429578000,60.0
2015,4,21,2,0,222.8,222.8,222.267,222.8,2.4371080000000003,1429581600,60.0
2015,4,21,3,0,222.75,222.77,222.74,222.77,5.2756110000000005,1429585200,60.0
2015,4,21,4,0,221.896,221.901,221.896,221.901,0.595,1429588800,60.0
2015,4,21,5,0,222.129,222.319,222.129,222.319,0.2024052,1429592400,240.0
2015,4,21,6,1,222.11,222.11,222.11,222.11,0.41552,1429596060,120.0
2015,4,21,7,0,221.716,221.716,221.716,221.716,0.0190381,1429599600,60.0
2015,4,21,8,0,222.859,222.859,222.859,222.859,0.9629263,1429603200,60.0
2015,4,21,9,1,222.847,223.207,222.131,222.131,0.70772,1429606860,120.0
2015,4,21,10,0,224.0,224.0,224.0,224.0,10.5,1429610400,60.0
2015,4,21,11,0,223.366,223.5,223.366,223.5,0.172,1429614000,180.0
2015,4,21,12,0,222.71400000000003,222.71400000000003,222.71400000000003,222.71400000000003,0.1291835,1429617600,120.0
2015,4,21,13,0,223.236,223.33900000000003,222.12,222.12,1.6398842,1429621200,60.0
2015,4,21,14,2,223.507,223.568,223.507,223.568,7.824,1429624920,180.0
2015,4,21,15,0,223.27,223.929,222.999,223.929,2.5514898,1429628400,60.0
2015,4,21,16,0,222.808,223.216,222.6,223.216,95.36352,1429632000,60.0
2015,4,21,17,0,223.115,223.659,222.682,222.682,3.41786204,1429635600,60.0
2015,4,21,18,0,222.12,222.12,222.12,222.12,0.0329231,1429639200,60.0
2015,4,21,19,0,222.004,222.004,222.004,222.004,0.2774368,1429642800,60.0
2015,4,21,20,0,222.341,222.342,221.766,221.766,3.085959,1429646400,60.0
2015,4,21,21,0,222.4,222.653,222.002,222.653,3.68101,1429650000,60.0
2015,4,21,22,0,222.321,222.321,222.321,222.321,20.33418,1429653600,60.0
2015,4,21,23,0,222.88,222.88,222.88,222.88,1.023799,1429657200,120.0
2015,4,22,0,0,222.79,222.79,222.79,222.79,3.6427,1429660800,60.0
2015,4,22,1,0,222.254,222.254,221.38,221.38,81.8212,1429664400,60.0
2015,4,22,2,0,222.299,222.299,221.5,221.5,1.0651919,1429668000,60.0
2015,4,22,3,0,223.145,223.156,222.965,223.145,5.3261279,1429671600,60.0
2015,4,22,4,0,222.342,222.342,222.261,222.342,0.032,1429675200,120.0
2015,4,22,5,0,223.04,223.979,222.921,223.978,11.6418188,1429678800,60.0
2015,4,22,6,0,230.949,230.949,230.795,230.948,0.1369795,1429682400,60.0
2015,4,22,7,0,231.025,231.025,230.33,230.33,1.0629685,1429686000,60.0
2015,4,22,8,0,231.151,231.341,229.961,229.961,60.0159835,1429689600,60.0
2015,4,22,9,0,231.909,231.909,231.78,231.78,1.21135885,1429693200,60.0
2015,4,22,10,0,231.342,231.889,230.327,231.889,6.2536823,1429696800,120.0
2015,4,22,11,0,231.0,231.0,230.982,231.0,52.35795,1429700400,60.0
2015,4,22,12,0,232.874,232.982,232.874,232.982,5.9290699999999985,1429704000,60.0
2015,4,22,13,0,233.752,233.752,233.6,233.6,0.5258668000000001,1429707600,60.0
2015,4,22,14,0,232.22,232.822,232.22,232.22,4.3181348,1429711200,60.0
2015,4,22,15,0,231.51,232.233,231.51,232.233,4.38,1429714800,60.0
2015,4,22,16,0,232.334,233.45,232.334,233.33,8.08017654,1429718400,60.0
2015,4,22,17,0,232.974,234.15,232.95,233.5,2.537,1429722000,60.0
2015,4,22,18,0,233.096,233.096,232.835,232.998,24.58781531,1429725600,60.0
2015,4,22,19,0,234.039,234.3,234.039,234.3,0.272,1429729200,120.0
2015,4,22,20,2,233.399,233.45,233.399,233.45,2.7173534,1429732920,180.0
2015,4,22,21,0,234.009,234.009,233.021,233.021,0.3122,1429736400,60.0
2015,4,22,22,0,233.83,233.83,233.774,233.774,9.2844817,1429740000,60.0
2015,4,22,23,0,233.972,234.6,233.77,233.8,3.839997,1429743600,60.0
2015,4,23,0,0,235.982,236.428,235.338,235.695,1.89322,1429747200,60.0
2015,4,23,1,0,235.57,235.637,235.11,235.11,1.98637044,1429750800,60.0
2015,4,23,2,0,235.64,235.998,235.64,235.81,0.90409016,1429754400,60.0
2015,4,23,3,0,234.68400000000003,234.68400000000003,234.6,234.6,1.56686,1429758000,60.0
2015,4,23,4,0,234.551,234.69,234.551,234.69,0.3874823,1429761600,60.0
2015,4,23,5,1,234.492,234.758,234.492,234.758,1.2355086000000002,1429765260,120.0
2015,4,23,6,0,231.986,231.989,231.98,231.989,2.7885588,1429768800,60.0
2015,4,23,7,0,231.403,231.404,231.403,231.404,0.04613222,1429772400,60.0
2015,4,23,8,0,231.0,231.0,230.803,231.0,10.35709998,1429776000,60.0
2015,4,23,9,0,231.416,231.625,231.38,231.625,0.04209279,1429779600,60.0
2015,4,23,10,1,231.155,231.2,231.155,231.2,0.23586,1429783260,120.0
2015,4,23,11,0,231.25,231.25,231.061,231.25,2.001,1429786800,60.0
2015,4,23,12,0,231.646,231.82,231.646,231.82,0.13095,1429790400,240.0
2015,4,23,13,0,232.041,232.386,232.041,232.386,0.01982632,1429794000,180.0
2015,4,23,14,0,230.8,231.203,230.673,230.798,0.17200004,1429797600,120.0
2015,4,23,15,0,230.58,230.58,230.53,230.53,27.73427,1429801200,60.0
2015,4,23,16,0,231.6,231.6,231.59,231.59,2.83,1429804800,60.0
2015,4,23,17,0,232.15,232.176,231.67,231.67,1.3898,1429808400,60.0
2015,4,23,18,0,232.8,233.0,232.148,233.0,44.66132821,1429812000,60.0
2015,4,23,19,0,232.85,233.49,232.85,232.85,1.28375,1429815600,60.0
2015,4,23,20,0,232.2,233.128,232.1,232.1,3.61487361,1429819200,60.0
2015,4,23,21,0,233.358,233.498,233.293,233.498,6.400003099999998,1429822800,60.0
2015,4,23,22,0,233.5,233.5,233.5,233.5,0.0489479,1429826400,60.0
2015,4,23,23,0,233.697,233.697,233.693,233.693,2.411665,1429830000,60.0
2015,4,24,0,0,232.405,232.432,232.405,232.432,2.68695,1429833600,60.0
2015,4,24,1,0,232.002,232.5,232.002,232.002,20.0432145,1429837200,60.0
2015,4,24,2,0,233.502,233.661,233.502,233.661,10.9056982,1429840800,60.0
2015,4,24,3,1,233.299,233.299,233.299,233.299,0.0102,1429844460,120.0
2015,4,24,4,0,231.4,231.7,231.398,231.398,3.981645,1429848000,60.0
2015,4,24,5,0,231.95,232.0,231.95,232.0,1.6635400000000002,1429851600,60.0
2015,4,24,6,0,231.504,231.504,231.504,231.504,0.5597875,1429855200,60.0
2015,4,24,7,0,232.0,232.0,232.0,232.0,1.05861,1429858800,60.0
2015,4,24,8,0,232.1,232.129,232.1,232.129,3.57182866,1429862400,60.0
2015,4,24,9,0,233.0,233.0,233.0,233.0,1.6940601000000002,1429866000,60.0
2015,4,24,10,0,233.3,233.3,233.3,233.3,1.5889799999999998,1429869600,60.0
2015,4,24,11,0,231.08,231.207,230.557,230.557,48.09633699,1429873200,60.0
2015,4,24,12,0,230.811,230.811,230.811,230.811,0.011,1429876800,60.0
2015,4,24,13,0,231.399,231.4,231.398,231.4,0.7080201,1429880400,180.0
2015,4,24,14,0,230.856,231.0,230.856,231.0,0.5,1429884000,120.0
2015,4,24,15,0,229.101,229.101,229.0,229.0,22.268197,1429887600,60.0
2015,4,24,16,0,229.536,229.996,229.536,229.996,0.0425599,1429891200,60.0
2015,4,24,17,0,228.755,228.951,228.341,228.341,2.58159808,1429894800,120.0
2015,4,24,18,0,229.3,229.365,229.3,229.365,0.032,1429898400,120.0
2015,4,24,19,0,228.91,228.926,228.91,228.926,0.6730501999999999,1429902000,60.0
2015,4,24,20,0,229.968,229.968,229.679,229.9,0.8163,1429905600,60.0
2015,4,24,21,0,229.579,229.686,229.579,229.579,0.04185666,1429909200,60.0
2015,4,24,22,0,229.986,230.47,229.986,230.47,0.32632197,1429912800,60.0
2015,4,24,23,0,230.003,230.004,230.003,230.003,2.191059,1429916400,60.0
2015,4,25,0,0,229.77,229.84,229.0,229.0,1.3235341,1429920000,60.0
2015,4,25,1,0,228.791,228.824,228.737,228.824,1.2246376,1429923600,60.0
2015,4,25,2,0,228.746,228.746,228.746,228.746,0.01,1429927200,120.0
2015,4,25,3,0,229.658,229.658,229.0,229.0,10.9969661,1429930800,60.0
2015,4,25,4,0,228.951,228.951,228.95,228.95,1.0,1429934400,60.0
2015,4,25,5,1,229.605,229.998,229.605,229.998,1.8405,1429938060,300.0
2015,4,25,6,0,230.003,230.003,230.003,230.003,0.2042683,1429941600,60.0
2015,4,25,7,0,228.38,228.38,228.377,228.377,0.306111,1429945200,60.0
2015,4,25,8,0,228.933,228.933,228.933,228.933,0.199952,1429948800,120.0
2015,4,25,9,2,228.563,228.563,228.563,228.563,4.83937,1429952520,180.0
2015,4,25,10,0,228.845,228.908,228.845,228.908,2.2795089,1429956000,120.0
2015,4,25,11,1,229.59,229.59,229.55,229.55,3.52,1429959660,120.0
2015,4,25,12,1,229.37,229.37,229.37,229.37,0.0444355,1429963260,180.0
2015,4,25,13,0,226.67,226.733,226.668,226.733,1.7259289,1429966800,120.0
2015,4,25,14,0,227.251,228.304,227.251,228.304,20.11312618,1429970400,60.0
2015,4,25,15,3,227.626,228.014,227.626,228.014,0.2,1429974180,300.0
2015,4,25,16,1,227.724,227.724,227.724,227.724,0.011,1429977660,180.0
2015,4,25,17,0,225.989,225.989,225.704,225.704,5.2989107,1429981200,60.0
2015,4,25,18,0,226.406,226.406,226.341,226.341,0.151647,1429984800,180.0
2015,4,25,19,1,225.421,225.421,225.421,225.421,0.12696880000000002,1429988460,120.0
2015,4,25,20,0,226.68,226.7,226.68,226.7,1.1899164,1429992000,60.0
2015,4,25,21,0,226.311,226.456,226.311,226.456,5.7193209000000005,1429995600,60.0
2015,4,25,22,0,224.695,224.923,224.5,224.923,0.341,1429999200,60.0
2015,4,25,23,0,225.818,226.199,225.818,226.199,0.26,1430002800,60.0
2015,4,26,0,0,225.864,225.864,225.863,225.863,0.0423929,1430006400,120.0
2015,4,26,1,0,225.969,225.97,225.863,225.97,1.0638028,1430010000,60.0
2015,4,26,2,0,225.97,226.161,225.938,226.161,0.63749,1430013600,120.0
2015,4,26,3,0,226.676,226.676,226.0,226.0,4.3532568,1430017200,60.0
2015,4,26,4,1,226.622,226.622,226.622,226.622,0.4629796,1430020860,120.0
2015,4,26,5,0,226.895,226.895,226.895,226.895,0.01,1430024400,60.0
2015,4,26,6,0,226.279,226.279,226.279,226.279,0.4300390000000001,1430028000,60.0
2015,4,26,7,0,226.35,226.35,226.347,226.347,0.5150302999999999,1430031600,120.0
2015,4,26,8,0,225.0,225.0,224.019,224.999,2.06,1430035200,60.0
2015,4,26,9,0,224.215,225.0,224.215,225.0,18.0202,1430038800,60.0
2015,4,26,10,0,224.103,224.103,224.0,224.0,45.433968,1430042400,60.0
2015,4,26,11,0,221.12,221.987,221.12,221.987,4.66722,1430046000,60.0
2015,4,26,12,0,219.36900000000003,219.71,219.291,219.291,0.13,1430049600,180.0
2015,4,26,13,0,219.907,220.128,219.5,219.5,1.509411,1430053200,60.0
2015,4,26,14,0,219.18400000000003,219.4,219.18400000000003,219.4,0.6219495,1430056800,180.0
2015,4,26,15,0,218.874,218.874,218.874,218.874,0.66,1430060400,60.0
2015,4,26,16,0,218.572,218.572,218.572,218.572,0.134,1430064000,120.0
2015,4,26,17,0,217.173,217.651,217.173,217.346,4.5227349000000014,1430067600,120.0
2015,4,26,18,0,218.416,218.416,217.87,218.416,7.12,1430071200,60.0
2015,4,26,19,0,217.922,217.922,217.001,217.748,8.578154699999999,1430074800,60.0
2015,4,26,20,0,216.898,217.385,216.897,217.385,1.943,1430078400,60.0
2015,4,26,21,0,217.999,218.096,217.824,217.824,0.171,1430082000,60.0
2015,4,26,22,0,217.718,217.718,217.718,217.718,2.5,1430085600,60.0
2015,4,26,23,0,215.002,215.138,215.0,215.0,3.216902,1430089200,60.0
2015,4,27,0,0,216.004,216.08,216.001,216.04,1.86,1430092800,60.0
2015,4,27,1,0,212.018,212.25,211.363,212.0,8.43374378,1430096400,60.0
2015,4,27,2,0,216.535,216.535,215.515,215.515,23.925218,1430100000,60.0
2015,4,27,3,0,216.08,216.5,216.08,216.5,1.6502078000000002,1430103600,180.0
2015,4,27,4,0,216.443,216.479,215.448,216.479,1.01068875,1430107200,60.0
2015,4,27,5,0,214.9,214.9,214.796,214.796,5.299743,1430110800,60.0
2015,4,27,6,0,217.582,217.7,217.173,217.7,3.40204,1430114400,60.0
2015,4,27,7,0,216.563,216.563,216.544,216.563,0.15889720000000002,1430118000,60.0
2015,4,27,8,0,216.42,216.42,215.967,215.967,3.4745322,1430121600,60.0
2015,4,27,9,0,217.0,217.0,217.0,217.0,66.206695,1430125200,60.0
2015,4,27,10,0,216.097,216.097,215.62,215.62,5.2820004,1430128800,60.0
2015,4,27,11,0,217.395,217.462,217.34,217.34,1.1390096,1430132400,60.0
2015,4,27,12,0,217.314,217.314,217.314,217.314,0.01,1430136000,60.0
2015,4,27,13,0,217.6,217.6,217.201,217.201,4.6049999,1430139600,60.0
2015,4,27,14,0,216.308,216.308,216.229,216.229,1.6068,1430143200,60.0
2015,4,27,15,0,217.64,217.999,217.64,217.999,0.0387945,1430146800,60.0
2015,4,27,16,0,218.108,218.665,217.842,217.842,1.0996911,1430150400,120.0
2015,4,27,17,0,218.33900000000003,218.499,218.33900000000003,218.499,0.096,1430154000,60.0
2015,4,27,18,1,217.151,217.23,217.0,217.0,0.541,1430157660,120.0
2015,4,27,19,0,215.424,215.77,215.424,215.424,32.0798191,1430161200,60.0
2015,4,27,20,1,216.549,217.0,216.284,217.0,5.572539,1430164860,120.0
2015,4,27,21,0,215.7,216.451,215.7,216.451,0.3925,1430168400,60.0
2015,4,27,22,0,221.279,222.99,221.024,221.024,48.32536927,1430172000,60.0
2015,4,27,23,0,219.804,223.223,219.804,221.195,188.25888231,1430175600,60.0
2015,4,28,0,0,231.29,231.601,229.802,231.29,36.23366478,1430179200,60.0
2015,4,28,1,0,227.899,229.9,226.509,229.9,302.80583255,1430182800,60.0
2015,4,28,2,0,223.018,223.25,222.666,222.666,24.9723708,1430186400,60.0
2015,4,28,3,0,225.01,225.013,224.58,224.79,9.62100014,1430190000,60.0
2015,4,28,4,0,227.4,227.4,225.127,226.05900000000003,40.40117292,1430193600,60.0
2015,4,28,5,0,223.466,223.517,223.466,223.517,1.539,1430197200,60.0
2015,4,28,6,0,224.757,225.0,223.558,224.76,15.8360046,1430200800,60.0
2015,4,28,7,0,238.0,239.0,237.805,238.99,18.98250813,1430204400,60.0
2015,4,28,8,0,234.09,235.0,233.954,234.227,43.1573628,1430208000,60.0
2015,4,28,9,0,231.534,233.63,231.534,233.57,44.155925,1430211600,60.0
2015,4,28,10,0,232.695,232.774,232.0,232.774,0.54900022,1430215200,60.0
2015,4,28,11,0,233.547,233.548,232.615,232.615,0.58200008,1430218800,60.0
2015,4,28,12,0,231.974,232.165,231.911,231.911,4.3549293,1430222400,60.0
2015,4,28,13,0,231.303,231.707,229.687,229.687,7.03905494,1430226000,60.0
2015,4,28,14,0,227.39,227.39,227.376,227.376,2.6168125,1430229600,60.0
2015,4,28,15,0,227.633,227.858,227.633,227.695,4.45999549,1430233200,60.0
2015,4,28,16,0,226.239,226.239,225.315,225.905,3.15640023,1430236800,60.0
2015,4,28,17,0,226.769,226.769,226.759,226.769,0.0646,1430240400,120.0
2015,4,28,18,0,229.0,229.234,228.05,229.078,7.26238997,1430244000,60.0
2015,4,28,19,0,228.85,228.85,228.849,228.849,0.0440202,1430247600,60.0
2015,4,28,20,0,226.948,226.949,226.948,226.949,1.09,1430251200,60.0
2015,4,28,21,0,224.909,224.996,224.553,224.996,6.5307344,1430254800,60.0
2015,4,28,22,0,227.0,227.0,226.094,226.999,2.6240307,1430258400,60.0
2015,4,28,23,0,224.96,224.96,224.96,224.96,8.013160000000001,1430262000,60.0
2015,4,29,0,0,227.364,227.367,227.218,227.367,8.0,1430265600,60.0
2015,4,29,1,0,230.0,230.107,230.0,230.026,8.980319,1430269200,60.0
2015,4,29,2,0,229.173,229.173,229.0,229.163,3.7894075,1430272800,60.0
2015,4,29,3,0,227.996,227.996,227.0,227.0,0.32154234,1430276400,60.0
2015,4,29,4,0,226.482,226.482,226.482,226.482,0.175,1430280000,60.0
2015,4,29,5,0,226.917,226.945,226.7,226.945,8.6065714,1430283600,60.0
2015,4,29,6,0,227.158,227.158,226.078,226.078,1.11000085,1430287200,60.0
2015,4,29,7,0,227.663,227.663,227.457,227.457,0.0644,1430290800,60.0
2015,4,29,8,0,227.43400000000003,227.435,227.43400000000003,227.43400000000003,0.223,1430294400,60.0
2015,4,29,9,1,228.642,228.642,228.642,228.642,0.0486448,1430298060,180.0
2015,4,29,10,0,229.08900000000003,230.0,228.7,230.0,64.7865777,1430301600,60.0
2015,4,29,11,0,228.041,228.044,228.041,228.044,2.86998,1430305200,60.0
2015,4,29,12,0,228.0,228.0,228.0,228.0,0.115,1430308800,180.0
2015,4,29,13,0,227.535,227.592,227.2,227.592,0.3409999,1430312400,60.0
2015,4,29,14,2,227.139,227.28,227.138,227.28,0.5913510000000001,1430316120,180.0
2015,4,29,15,0,226.999,226.999,226.363,226.999,1.6871199,1430319600,180.0
2015,4,29,16,0,225.521,226.0,225.521,225.68,2.408351,1430323200,60.0
2015,4,29,17,0,226.409,226.409,226.404,226.404,0.031,1430326800,60.0
2015,4,29,18,0,227.05,228.0,226.5,228.0,39.091823100000006,1430330400,60.0
2015,4,29,19,0,227.409,227.41,226.513,226.513,0.27900615,1430334000,120.0
2015,4,29,20,0,226.101,226.55,226.1,226.55,25.019648,1430337600,60.0
2015,4,29,21,0,225.706,226.0,225.7,225.96400000000003,2.3441271,1430341200,60.0
2015,4,29,22,0,226.9,226.9,226.9,226.9,17.6292,1430344800,60.0
2015,4,29,23,0,227.0,227.1,226.873,226.873,2.6846888,1430348400,60.0
2015,4,30,0,1,227.665,227.666,227.665,227.666,0.04,1430352060,180.0
2015,4,30,1,0,226.765,226.897,226.5,226.897,0.4694656,1430355600,60.0
2015,4,30,2,0,227.412,227.413,226.683,227.17,0.2643711,1430359200,60.0
2015,4,30,3,0,227.0,228.0,227.0,228.0,9.9999951,1430362800,60.0
2015,4,30,4,0,227.532,227.634,227.532,227.634,0.05699,1430366400,60.0
2015,4,30,5,0,227.449,227.888,227.449,227.888,1.0799366,1430370000,60.0
2015,4,30,6,2,227.95,228.0,227.658,228.0,4.304921,1430373720,180.0
2015,4,30,7,0,227.578,227.6,227.503,227.503,4.3647625,1430377200,60.0
2015,4,30,8,1,227.509,227.537,227.509,227.537,0.033,1430380860,180.0
2015,4,30,9,1,227.471,227.511,227.471,227.511,0.0259,1430384460,240.0
2015,4,30,10,1,226.913,226.913,226.913,226.913,0.00080365,1430388060,120.0
2015,4,30,11,0,227.009,227.009,226.85,226.85,0.03,1430391600,60.0
2015,4,30,12,0,226.718,227.155,226.5,227.155,4.21099,1430395200,60.0
2015,4,30,13,0,227.606,227.606,227.606,227.606,6.14,1430398800,60.0
2015,4,30,14,0,228.1,228.1,227.445,227.445,0.1570456,1430402400,480.0
2015,4,30,15,0,227.21,227.21,226.7,227.21,11.436091,1430406000,60.0
2015,4,30,16,0,226.902,226.902,226.902,226.902,51.5208138,1430409600,60.0
2015,4,30,17,0,229.844,230.0,229.8,230.0,42.02387039,1430413200,60.0
2015,4,30,18,0,233.45,233.588,233.45,233.55,2.1185777000000003,1430416800,60.0
2015,4,30,19,0,233.926,234.097,232.937,234.097,48.4867107,1430420400,60.0
2015,4,30,20,0,233.821,233.821,233.82,233.82,40.33787,1430424000,120.0
2015,4,30,21,0,233.394,233.611,233.394,233.6,13.60899767,1430427600,60.0
2015,4,30,22,0,233.2,233.2,233.2,233.2,2.8062818,1430431200,60.0
2015,4,30,23,0,233.23,234.473,233.23,234.473,0.1723991,1430434800,60.0
2015,5,1,0,0,234.943,235.831,234.569,234.572,17.77363621,1430438400,60.0
2015,5,1,1,0,234.618,234.618,234.618,234.618,0.01,1430442000,60.0
2015,5,1,2,0,235.0,235.0,234.967,235.0,22.8744267,1430445600,60.0
2015,5,1,3,0,234.351,234.353,234.346,234.346,0.11313204,1430449200,60.0
2015,5,1,4,0,237.221,238.0,236.628,237.754,55.76907775,1430452800,60.0
2015,5,1,5,0,240.002,242.872,240.0,240.597,38.65244025,1430456400,60.0
2015,5,1,6,0,239.847,239.959,239.3,239.3,0.1318551,1430460000,60.0
2015,5,1,7,0,238.226,238.247,238.098,238.098,3.211997,1430463600,60.0
2015,5,1,8,0,237.892,237.892,237.892,237.892,0.1,1430467200,60.0
2015,5,1,9,0,237.486,237.486,237.468,237.468,22.909,1430470800,60.0
2015,5,1,10,0,239.092,239.18400000000003,238.221,238.221,6.681996099999999,1430474400,60.0
2015,5,1,11,1,238.933,238.933,238.933,238.933,0.011,1430478060,180.0
2015,5,1,12,2,238.887,238.9,238.821,238.821,2.16487,1430481720,180.0
2015,5,1,13,0,238.562,238.562,238.562,238.562,0.31,1430485200,120.0
2015,5,1,14,0,237.447,237.447,237.316,237.447,0.2247733,1430488800,60.0
2015,5,1,15,0,237.914,237.914,237.63,237.63,1.880636,1430492400,120.0
2015,5,1,16,0,239.1,239.433,239.001,239.425,5.142999,1430496000,60.0
2015,5,1,17,0,238.55,238.799,238.003,238.003,21.75512099,1430499600,60.0
2015,5,1,18,0,235.926,236.0,235.926,236.0,13.110779999999998,1430503200,120.0
2015,5,1,19,0,234.36,234.49,234.3,234.384,1.102,1430506800,60.0
2015,5,1,20,0,234.581,234.581,234.581,234.581,0.64,1430510400,60.0
2015,5,1,21,0,234.933,234.933,234.933,234.933,0.88423,1430514000,60.0
2015,5,1,22,0,235.4,235.894,235.4,235.894,0.82233188,1430517600,60.0
2015,5,1,23,0,235.992,235.992,235.593,235.593,0.5853713,1430521200,60.0
2015,5,2,0,0,236.045,236.045,236.0,236.0,10.842275,1430524800,60.0
2015,5,2,1,0,235.537,235.537,235.12,235.12,0.05018165,1430528400,120.0
2015,5,2,2,0,235.506,235.725,235.506,235.725,0.1161207,1430532000,60.0
2015,5,2,3,0,234.591,234.591,234.591,234.591,1.2564236999999998,1430535600,60.0
2015,5,2,4,0,235.185,235.503,235.185,235.503,0.068518,1430539200,60.0
2015,5,2,5,0,235.65,235.65,235.0,235.0,7.02883,1430542800,60.0
2015,5,2,6,1,235.531,235.531,235.531,235.531,0.0900616,1430546460,360.0
2015,5,2,7,0,234.664,234.664,234.185,234.664,5.9654238,1430550000,60.0
2015,5,2,8,0,234.664,234.664,234.6,234.664,3.486846,1430553600,60.0
2015,5,2,9,0,232.724,232.777,232.724,232.777,1.05370038,1430557200,60.0
2015,5,2,10,1,233.96,233.96,233.95,233.95,0.56,1430560860,300.0
2015,5,2,11,0,234.176,234.176,234.176,234.176,0.04,1430564400,120.0
2015,5,2,12,0,234.147,234.904,234.147,234.904,1.2811648000000002,1430568000,60.0
2015,5,2,13,0,234.999,234.999,234.999,234.999,1.61,1430571600,60.0
2015,5,2,14,0,236.147,236.3,236.147,236.3,0.34,1430575200,180.0
2015,5,2,15,0,236.072,236.072,236.072,236.072,0.4920000000000001,1430578800,60.0
2015,5,2,16,0,235.078,235.258,235.078,235.258,0.4936764,1430582400,180.0
2015,5,2,17,0,232.826,232.826,232.66,232.66,6.0332386,1430586000,60.0
2015,5,2,18,0,234.297,234.308,234.297,234.308,0.4201029000000001,1430589600,180.0
2015,5,2,19,0,233.346,234.29,233.201,234.29,0.9664995,1430593200,60.0
2015,5,2,20,1,234.812,234.812,234.812,234.812,0.21,1430596860,120.0
2015,5,2,21,0,235.229,235.258,235.229,235.258,0.26,1430600400,60.0
2015,5,2,22,0,236.139,236.15,235.9,235.9,0.9674095,1430604000,60.0
2015,5,2,23,0,236.104,236.271,236.104,236.271,5.3994185,1430607600,120.0
2015,5,3,0,0,235.258,235.31,234.9,234.9,1.2582107,1430611200,180.0
2015,5,3,1,0,235.443,235.498,235.443,235.498,2.0000045,1430614800,120.0
2015,5,3,2,0,235.629,235.629,235.531,235.531,1.2562593999999998,1430618400,120.0
2015,5,3,3,0,236.211,236.387,235.767,236.07,1.734,1430622000,60.0
2015,5,3,4,0,235.249,235.249,234.9,234.9,0.083,1430625600,60.0
2015,5,3,5,0,236.247,236.261,236.247,236.247,0.38,1430629200,60.0
2015,5,3,6,0,235.983,235.983,235.983,235.983,0.01001,1430632800,60.0
2015,5,3,7,2,236.299,236.486,236.1,236.486,37.34593,1430636520,180.0
2015,5,3,8,1,235.529,235.529,235.529,235.529,0.07389,1430640060,180.0
2015,5,3,9,0,235.593,235.593,235.506,235.506,0.126218,1430643600,60.0
2015,5,3,10,1,235.16,235.258,235.056,235.258,3.71841,1430647260,120.0
2015,5,3,11,0,234.655,234.655,234.641,234.641,0.1531,1430650800,60.0
2015,5,3,12,0,236.732,236.833,236.732,236.833,0.033,1430654400,60.0
2015,5,3,13,0,236.612,236.997,236.612,236.997,0.359,1430658000,60.0
2015,5,3,14,0,236.705,237.0,236.705,236.999,0.1070466,1430661600,240.0
2015,5,3,15,2,236.709,236.71,236.708,236.708,2.8658009,1430665320,240.0
2015,5,3,16,0,240.592,240.592,239.599,240.592,24.09437068,1430668800,60.0
2015,5,3,17,0,242.128,242.163,242.1,242.101,14.744506,1430672400,60.0
2015,5,3,18,0,241.33,241.41,241.33,241.41,0.25834650000000003,1430676000,60.0
2015,5,3,19,0,240.514,240.514,240.001,240.001,0.4007434,1430679600,60.0
2015,5,3,20,0,240.524,240.524,240.524,240.524,1.638553,1430683200,60.0
2015,5,3,21,0,242.701,243.389,242.447,242.936,0.59139942,1430686800,60.0
2015,5,3,22,0,243.0,243.989,242.203,242.433,44.4870967,1430690400,120.0
2015,5,3,23,0,241.653,241.653,241.652,241.652,0.42,1430694000,60.0
2015,5,4,0,0,243.085,243.085,242.996,242.996,0.11801998,1430697600,60.0
2015,5,4,1,0,242.727,242.727,242.69,242.727,1.07905507,1430701200,60.0
2015,5,4,2,0,241.247,241.372,240.988,240.988,1.49106345,1430704800,60.0
2015,5,4,3,0,241.976,242.0,241.396,241.396,4.3702754,1430708400,60.0
2015,5,4,4,0,241.904,241.98,241.857,241.98,0.6174810000000001,1430712000,60.0
2015,5,4,5,1,242.69,242.69,242.111,242.111,0.293027,1430715660,180.0
2015,5,4,6,0,241.55,241.55,241.082,241.082,53.7204439,1430719200,120.0
2015,5,4,7,0,240.30900000000003,240.668,240.30900000000003,240.30900000000003,0.309235,1430722800,60.0
2015,5,4,8,0,240.881,240.881,240.23,240.23,1.2717308,1430726400,60.0
2015,5,4,9,1,241.0,241.0,241.0,241.0,0.295591,1430730060,120.0
2015,5,4,10,0,239.672,239.672,239.672,239.672,0.033,1430733600,120.0
2015,5,4,11,0,240.499,240.499,240.22,240.22,9.16563,1430737200,60.0
2015,5,4,12,0,239.95,239.95,239.949,239.949,0.5786524000000001,1430740800,120.0
2015,5,4,13,0,241.407,241.491,241.407,241.491,0.0378338,1430744400,60.0
2015,5,4,14,0,242.133,242.133,241.791,241.791,1.563531,1430748000,300.0
2015,5,4,15,0,241.572,242.147,241.18,241.18,2.037315,1430751600,60.0
2015,5,4,16,3,242.003,242.375,242.0,242.0,7.52802904,1430755380,240.0
2015,5,4,17,0,241.43400000000003,242.0,241.43400000000003,241.43400000000003,0.9398803,1430758800,60.0
2015,5,4,18,0,241.74,241.74,241.74,241.74,0.01,1430762400,60.0
2015,5,4,19,0,239.635,240.22,239.635,240.0,0.45833665,1430766000,60.0
2015,5,4,20,1,240.002,240.798,240.002,240.798,5.118,1430769660,120.0
2015,5,4,21,0,241.526,241.922,240.857,240.857,4.73086,1430773200,180.0
2015,5,4,22,0,242.001,242.001,242.001,242.001,0.24,1430776800,60.0
2015,5,4,23,0,241.362,241.543,241.362,241.543,0.086,1430780400,60.0
2015,5,5,0,0,239.501,239.501,239.5,239.501,4.5409973,1430784000,60.0
2015,5,5,1,0,238.034,238.034,237.987,237.987,3.071618,1430787600,60.0
2015,5,5,2,0,239.831,239.831,239.801,239.801,1.01,1430791200,60.0
2015,5,5,3,0,239.401,239.401,239.401,239.401,0.41,1430794800,60.0
2015,5,5,4,0,239.296,239.296,238.465,238.465,1.29822464,1430798400,60.0
2015,5,5,5,0,237.696,237.722,237.696,237.722,0.0350625,1430802000,60.0
2015,5,5,6,0,238.293,238.542,237.63,238.542,2.6529,1430805600,60.0
2015,5,5,7,0,238.921,238.922,238.921,238.922,0.16961686,1430809200,60.0
2015,5,5,8,1,238.506,238.506,238.2,238.2,19.849,1430812860,120.0
2015,5,5,9,1,238.398,238.398,237.822,237.822,12.2833649,1430816460,120.0
2015,5,5,10,0,238.019,238.019,238.014,238.014,0.3674273,1430820000,60.0
2015,5,5,11,1,238.30900000000003,238.30900000000003,237.729,237.729,0.5069999,1430823660,120.0
2015,5,5,12,0,238.498,238.498,238.48,238.48,1.9142865,1430827200,120.0
2015,5,5,13,0,235.563,236.0,235.563,236.0,0.19635698,1430830800,60.0
2015,5,5,14,0,236.63,236.63,236.63,236.63,0.0170968,1430834400,120.0
2015,5,5,15,0,235.833,235.833,235.833,235.833,0.2,1430838000,120.0
2015,5,5,16,0,236.107,236.107,236.1,236.1,0.2012275,1430841600,120.0
2015,5,5,17,0,236.0,236.0,235.4,235.4,3.364262,1430845200,60.0
2015,5,5,18,0,235.0,235.0,234.998,234.998,5.9918496,1430848800,60.0
2015,5,5,19,0,234.243,234.495,234.1,234.495,2.5722058,1430852400,60.0
2015,5,5,20,0,235.401,235.401,235.4,235.4,9.6876802,1430856000,60.0
2015,5,5,21,0,235.504,235.504,235.5,235.504,0.4700001,1430859600,60.0
2015,5,5,22,0,236.72,236.963,236.71,236.71,1.0940581,1430863200,60.0
2015,5,5,23,0,235.752,235.752,235.752,235.752,1.578703,1430866800,60.0
2015,5,6,0,0,236.444,236.444,236.294,236.294,17.132089999999998,1430870400,180.0
2015,5,6,1,0,236.06,236.467,236.06,236.467,0.3555,1430874000,60.0
2015,5,6,2,0,236.0,236.0,235.99,235.99,0.0490944,1430877600,60.0
2015,5,6,3,0,237.153,237.153,236.604,236.604,0.06541759999999999,1430881200,60.0
2015,5,6,4,0,235.665,236.11900000000003,235.665,236.11900000000003,1.4041531,1430884800,60.0
2015,5,6,5,0,236.17,236.17,236.17,236.17,1.89,1430888400,120.0
2015,5,6,6,0,236.477,236.69,236.477,236.69,2.80272,1430892000,60.0
2015,5,6,7,0,236.707,236.99,236.707,236.99,0.466754,1430895600,120.0
2015,5,6,8,0,237.319,237.389,237.087,237.13,1.110125,1430899200,60.0
2015,5,6,9,0,237.99,237.99,237.99,237.99,1.723,1430902800,240.0
2015,5,6,10,0,237.62,237.62,237.62,237.62,0.0263991,1430906400,120.0
2015,5,6,11,0,236.533,237.344,236.533,237.344,1.4038073999999998,1430910000,180.0
2015,5,6,12,1,236.588,236.588,236.139,236.139,1.03,1430913660,120.0
2015,5,6,13,0,236.3,236.966,235.849,235.849,7.39479816,1430917200,360.0
2015,5,6,14,0,236.2,236.2,236.0,236.0,128.11173254,1430920800,60.0
2015,5,6,15,0,235.547,235.642,235.547,235.595,0.905703,1430924400,60.0
2015,5,6,16,0,235.5,235.5,235.5,235.5,3.3968199999999995,1430928000,60.0
2015,5,6,17,0,235.321,235.704,235.253,235.704,56.936041,1430931600,120.0
2015,5,6,18,0,235.57,235.57,235.57,235.57,2.5,1430935200,60.0
2015,5,6,19,0,236.51,236.51,236.51,236.51,3.0,1430938800,60.0
2015,5,6,20,0,235.429,236.2,235.429,236.2,53.10995,1430942400,60.0
2015,5,6,21,0,235.826,235.826,235.826,235.826,0.22,1430946000,60.0
2015,5,6,22,0,235.5,235.888,235.31,235.888,6.239589700000002,1430949600,60.0
2015,5,6,23,0,234.74,234.962,234.707,234.962,7.1454815,1430953200,60.0
2015,5,7,0,0,235.749,235.749,235.15,235.15,1.0099995000000002,1430956800,60.0
2015,5,7,1,0,234.911,234.968,234.911,234.968,3.3533261,1430960400,60.0
2015,5,7,2,0,235.353,236.47,235.352,236.46,0.5399997,1430964000,60.0
2015,5,7,3,0,235.865,236.123,235.865,236.123,0.524,1430967600,240.0
2015,5,7,4,1,236.156,236.317,236.156,236.317,0.02,1430971260,120.0
2015,5,7,5,0,234.665,234.849,234.665,234.781,41.302934,1430974800,60.0
2015,5,7,6,0,234.967,234.967,234.967,234.967,0.045,1430978400,120.0
2015,5,7,7,0,231.82,231.99400000000003,231.091,231.091,14.559383,1430982000,60.0
2015,5,7,8,0,231.459,231.75,230.943,231.75,2.5661042000000003,1430985600,60.0
2015,5,7,9,0,231.678,232.229,231.304,232.229,1.8171512,1430989200,120.0
2015,5,7,10,1,232.0,232.0,232.0,232.0,0.239265,1430992860,120.0
2015,5,7,11,0,231.215,231.215,231.215,231.215,0.011,1430996400,60.0
2015,5,7,12,0,231.7,231.7,231.503,231.503,2.31091112,1431000000,180.0
2015,5,7,13,0,231.209,231.209,231.207,231.207,3.4557010000000004,1431003600,120.0
2015,5,7,14,0,231.045,231.173,230.845,230.845,44.441799,1431007200,60.0
2015,5,7,15,0,231.823,231.823,231.1,231.823,1.476501,1431010800,120.0
2015,5,7,16,2,231.181,231.181,231.181,231.181,1.7468099999999998,1431014520,180.0
2015,5,7,17,0,230.933,231.92,230.931,231.92,4.64,1431018000,60.0
2015,5,7,18,0,231.379,231.38,231.379,231.379,4.010008999999998,1431021600,60.0
2015,5,7,19,0,230.73,230.82,230.63,230.63,9.330822,1431025200,60.0
2015,5,7,20,0,232.1,232.489,231.852,232.489,4.8088278,1431028800,60.0
2015,5,7,21,1,232.22,232.617,232.22,232.617,0.336175,1431032460,180.0
2015,5,7,22,0,232.734,232.884,232.734,232.884,2.557172,1431036000,120.0
2015,5,7,23,0,233.455,233.6,233.455,233.483,10.0752614,1431039600,60.0
2015,5,8,0,0,233.6,233.6,233.6,233.6,0.951391,1431043200,60.0
2015,5,8,1,0,232.0,232.0,232.0,232.0,3.67485,1431046800,60.0
2015,5,8,2,0,232.506,232.506,232.1,232.324,0.30600033,1431050400,60.0
2015,5,8,3,0,235.773,235.897,235.43,235.43,2.48697273,1431054000,60.0
2015,5,8,4,0,237.624,238.435,237.435,238.435,11.537908,1431057600,60.0
2015,5,8,5,0,238.0,238.8,237.6,238.599,49.58380691,1431061200,60.0
2015,5,8,6,0,237.401,238.219,237.401,238.219,0.27105300000000004,1431064800,60.0
2015,5,8,7,0,238.99400000000003,239.3,238.1,238.101,4.47016998,1431068400,60.0
2015,5,8,8,0,238.574,239.89,238.574,238.575,4.8930989999999985,1431072000,60.0
2015,5,8,9,0,236.945,236.99,236.945,236.99,0.26471100000000003,1431075600,60.0
2015,5,8,10,0,237.246,237.246,237.246,237.246,0.07,1431079200,60.0
2015,5,8,11,0,237.83900000000003,238.029,237.83900000000003,238.029,4.2040023,1431082800,60.0
2015,5,8,12,0,238.0,238.031,236.8,236.8,12.6800004,1431086400,240.0
2015,5,8,13,0,237.11,237.11,237.11,237.11,1.125448,1431090000,300.0
2015,5,8,14,0,237.0,237.68,236.5,236.5,0.37699991,1431093600,180.0
2015,5,8,15,1,236.4,236.4,236.4,236.4,0.0107277,1431097260,180.0
2015,5,8,16,1,237.102,237.527,237.102,237.527,3.01,1431100860,120.0
2015,5,8,17,0,237.001,238.0,237.0,238.0,40.5043257,1431104400,60.0
2015,5,8,18,0,237.99,238.0,237.273,238.0,0.27999996,1431108000,60.0
2015,5,8,19,0,238.73,238.73,238.0,238.0,17.052307,1431111600,60.0
2015,5,8,20,0,238.98,238.981,238.98,238.981,1.64087,1431115200,120.0
2015,5,8,21,0,238.667,239.66,238.667,238.73,6.033778599999999,1431118800,60.0
2015,5,8,22,0,238.9,238.9,238.9,238.9,1.755,1431122400,60.0
2015,5,8,23,0,238.713,238.713,238.713,238.713,0.048,1431126000,120.0
2015,5,9,0,0,239.17,239.17,238.998,239.169,0.172423,1431129600,60.0
2015,5,9,1,0,243.932,244.3,243.156,244.127,44.21561574,1431133200,60.0
2015,5,9,2,0,244.625,244.801,243.823,244.625,0.96681475,1431136800,60.0
2015,5,9,3,0,244.3,245.0,244.3,244.35,3.2151918,1431140400,60.0
2015,5,9,4,0,244.02,244.136,243.78,244.136,1.0245675,1431144000,60.0
2015,5,9,5,0,243.862,243.862,243.862,243.862,0.264,1431147600,60.0
2015,5,9,6,0,244.497,244.497,244.149,244.149,3.03436043,1431151200,180.0
2015,5,9,7,0,243.8,243.8,243.8,243.8,0.233383,1431154800,60.0
2015,5,9,8,0,243.021,243.021,242.39,242.39,106.0547449,1431158400,60.0
2015,5,9,9,0,242.75,242.786,242.75,242.786,1.5569,1431162000,60.0
2015,5,9,10,0,245.0,245.0,244.2,244.2,15.2494577,1431165600,60.0
2015,5,9,11,0,243.502,243.502,243.502,243.502,0.02,1431169200,120.0
2015,5,9,12,0,243.193,243.193,243.193,243.193,0.162967,1431172800,180.0
2015,5,9,13,0,244.019,244.373,244.019,244.373,0.61426516,1431176400,60.0
2015,5,9,14,0,244.15,244.15,244.15,244.15,0.35,1431180000,60.0
2015,5,9,15,0,244.312,244.312,244.167,244.167,0.06498380000000001,1431183600,120.0
2015,5,9,16,0,244.752,244.752,244.751,244.751,0.1,1431187200,60.0
2015,5,9,17,0,246.271,247.0,246.271,246.441,6.9658573000000015,1431190800,60.0
2015,5,9,18,1,240.16,240.349,240.16,240.349,2.69552,1431194460,120.0
2015,5,9,19,0,241.19,241.19,241.19,241.19,0.039039300000000006,1431198000,60.0
2015,5,9,20,0,240.5,240.721,240.5,240.721,0.9686538,1431201600,60.0
2015,5,9,21,0,239.439,239.799,239.377,239.518,0.2617609,1431205200,60.0
2015,5,9,22,0,240.0,240.96,240.0,240.0,2.00373,1431208800,60.0
2015,5,9,23,0,241.001,241.7,241.0,241.7,3.5816378,1431212400,60.0
2015,5,10,0,0,240.66,241.215,240.66,241.215,0.4066728,1431216000,60.0
2015,5,10,1,0,241.373,241.373,241.373,241.373,7.06,1431219600,60.0
2015,5,10,2,0,241.835,241.835,241.835,241.835,0.0122416,1431223200,60.0
2015,5,10,3,0,241.5,241.5,241.5,241.5,0.0966,1431226800,60.0
2015,5,10,4,0,241.667,241.667,241.5,241.5,0.88634,1431230400,60.0
2015,5,10,5,0,241.95,242.0,241.93,241.93,1.76,1431234000,120.0
2015,5,10,6,0,241.737,241.737,241.737,241.737,1.00883,1431237600,120.0
2015,5,10,7,0,241.344,241.344,241.102,241.344,0.1802405,1431241200,60.0
2015,5,10,8,3,242.3,242.3,242.3,242.3,0.38293,1431244980,300.0
2015,5,10,9,0,241.461,241.461,241.333,241.333,5.025601999999999,1431248400,120.0
2015,5,10,10,3,241.544,241.544,241.544,241.544,0.04,1431252180,600.0
2015,5,10,11,1,240.558,240.558,240.558,240.558,0.322458,1431255660,120.0
2015,5,10,12,0,241.737,241.737,241.737,241.737,0.04,1431259200,60.0
2015,5,10,13,1,241.91,241.91,241.9,241.9,0.757,1431262860,120.0
2015,5,10,14,2,241.3,241.93,240.902,240.902,2.498293,1431266520,300.0
2015,5,10,15,0,239.186,239.187,239.186,239.187,1.0612801,1431270000,60.0
2015,5,10,16,0,239.99,240.159,239.004,240.135,10.585791,1431273600,60.0
2015,5,10,17,0,241.0,241.0,241.0,241.0,0.24,1431277200,60.0
2015,5,10,18,0,242.804,242.804,242.683,242.7,0.05056,1431280800,60.0
2015,5,10,19,0,242.319,242.319,242.318,242.318,0.553728,1431284400,120.0
2015,5,10,20,0,242.217,242.217,242.216,242.216,0.9003948,1431288000,300.0
2015,5,10,21,2,242.81,242.81,242.81,242.81,2.2,1431291720,180.0
2015,5,10,22,0,243.283,243.283,243.283,243.283,0.01584,1431295200,60.0
2015,5,10,23,0,242.087,243.437,242.087,243.437,5.0159783,1431298800,120.0
2015,5,11,0,0,242.515,242.515,242.515,242.515,0.7908633,1431302400,60.0
2015,5,11,1,0,240.739,240.739,240.739,240.739,0.0110335,1431306000,60.0
2015,5,11,2,0,240.49400000000003,240.741,240.49400000000003,240.71400000000003,0.1044616,1431309600,60.0
2015,5,11,3,0,240.86,240.86,240.36,240.86,5.253691000000001,1431313200,60.0
2015,5,11,4,0,240.899,240.899,240.899,240.899,0.0420497,1431316800,60.0
2015,5,11,5,0,240.99,240.99,240.99,240.99,0.01001,1431320400,60.0
2015,5,11,6,0,239.966,240.201,239.845,239.846,1.05400035,1431324000,60.0
2015,5,11,7,0,240.361,240.361,240.0,240.0,0.21018317,1431327600,60.0
2015,5,11,8,0,240.906,240.927,240.788,240.788,0.38820171,1431331200,60.0
2015,5,11,9,0,240.458,240.86900000000003,240.458,240.86900000000003,0.0926349,1431334800,180.0
2015,5,11,10,0,241.631,242.084,241.556,241.732,0.73942486,1431338400,60.0
2015,5,11,11,0,240.999,240.999,240.999,240.999,0.3333531,1431342000,240.0
2015,5,11,12,0,240.7,240.7,240.7,240.7,0.34803,1431345600,180.0
2015,5,11,13,0,240.175,240.175,240.106,240.106,0.11456842,1431349200,60.0
2015,5,11,14,0,240.89,240.89,240.89,240.89,0.194843,1431352800,120.0
2015,5,11,15,1,240.87,240.87,240.777,240.777,8.76786,1431356460,120.0
2015,5,11,16,1,241.02,241.02,241.02,241.02,0.01,1431360060,120.0
2015,5,11,17,0,240.859,240.92,240.819,240.92,7.446139,1431363600,60.0
2015,5,11,18,0,240.015,240.66,240.0,240.0,1.748388,1431367200,120.0
2015,5,11,19,0,240.468,241.0,240.2,241.0,4.1500015,1431370800,60.0
2015,5,11,20,0,240.983,241.905,240.983,241.905,7.444626299999999,1431374400,60.0
2015,5,11,21,0,240.361,240.361,240.361,240.361,1.027,1431378000,120.0
2015,5,11,22,0,240.81,240.81,240.771,240.771,0.05,1431381600,60.0
2015,5,11,23,0,241.83900000000003,241.83900000000003,241.824,241.824,0.0521856,1431385200,60.0
2015,5,12,0,1,241.87,241.98,241.87,241.98,5.1,1431388860,240.0
2015,5,12,1,0,241.972,241.972,241.971,241.972,30.265200300000004,1431392400,60.0
2015,5,12,2,0,243.224,243.81,242.974,243.69,7.4566851,1431396000,60.0
2015,5,12,3,0,242.68,243.218,242.68,243.218,0.12608699999999998,1431399600,60.0
2015,5,12,4,0,241.55,241.675,241.55,241.675,1.47045,1431403200,60.0
2015,5,12,5,0,242.098,242.169,242.081,242.081,3.8299221,1431406800,60.0
2015,5,12,6,1,242.6,242.6,242.579,242.579,0.03,1431410460,120.0
2015,5,12,7,0,242.247,242.247,242.247,242.247,0.01,1431414000,180.0
2015,5,12,8,0,241.583,241.587,241.583,241.587,0.03,1431417600,120.0
2015,5,12,9,1,242.019,242.019,241.5,241.998,1.160901,1431421260,120.0
2015,5,12,10,0,242.726,242.798,242.726,242.798,0.02446048,1431424800,60.0
2015,5,12,11,0,241.251,241.251,240.7,240.7,13.940802,1431428400,60.0
2015,5,12,12,0,239.948,239.948,239.948,239.948,0.72,1431432000,120.0
2015,5,12,13,0,240.308,240.308,240.3,240.308,5.1262416,1431435600,60.0
2015,5,12,14,0,240.3,240.3,239.507,239.551,1.983437,1431439200,60.0
2015,5,12,15,0,240.669,240.7,240.669,240.7,0.09001,1431442800,60.0
2015,5,12,16,0,240.001,240.001,240.001,240.001,5.7547,1431446400,60.0
2015,5,12,17,1,240.89,240.89,240.89,240.89,0.035,1431450060,120.0
2015,5,12,18,0,241.605,241.605,241.605,241.605,10.074,1431453600,120.0
2015,5,12,19,1,241.0,241.5,241.0,241.065,0.77921749,1431457260,180.0
2015,5,12,20,0,241.538,241.999,241.538,241.999,0.07897984,1431460800,60.0
2015,5,12,21,0,240.99,241.0,240.99,241.0,1.3851893,1431464400,60.0
2015,5,12,22,0,242.258,242.259,242.258,242.258,0.04,1431468000,120.0
2015,5,12,23,0,243.0,243.0,242.436,242.436,3.094609,1431471600,60.0
2015,5,13,0,0,242.431,242.46,242.431,242.432,0.06672280000000001,1431475200,120.0
2015,5,13,1,0,241.688,241.688,241.21,241.21,3.0,1431478800,60.0
2015,5,13,2,0,242.395,242.395,242.332,242.395,0.736,1431482400,60.0
2015,5,13,3,0,241.887,241.95,241.887,241.95,3.013,1431486000,60.0
2015,5,13,4,1,241.373,241.42,241.278,241.278,10.015,1431489660,120.0
2015,5,13,5,0,240.891,241.42,240.891,241.42,0.5141899999999999,1431493200,60.0
2015,5,13,6,0,240.65,240.7,240.65,240.65,2.478182,1431496800,60.0
2015,5,13,7,0,241.246,241.257,241.243,241.243,0.242873,1431500400,60.0
2015,5,13,8,2,241.023,241.05,241.009,241.009,0.10999994,1431504120,420.0
2015,5,13,9,0,240.519,240.519,240.0,240.0,4.355018599999998,1431507600,240.0
2015,5,13,10,2,240.431,240.603,240.412,240.412,0.21999999,1431511320,300.0
2015,5,13,11,3,240.969,240.969,240.969,240.969,0.029049400000000006,1431514980,300.0
2015,5,13,12,1,241.4,241.4,241.4,241.4,0.011,1431518460,120.0
2015,5,13,13,0,241.05900000000003,241.05900000000003,241.012,241.012,0.10999997,1431522000,60.0
2015,5,13,14,0,241.365,241.427,241.365,241.427,1.0,1431525600,60.0
2015,5,13,15,0,241.081,241.081,241.081,241.081,0.01274294,1431529200,60.0
2015,5,13,16,0,243.05,243.7,243.05,243.7,15.023512900000002,1431532800,60.0
2015,5,13,17,0,242.348,242.348,242.232,242.348,0.593,1431536400,60.0
2015,5,13,18,0,242.6,242.65,242.6,242.65,0.428607,1431540000,60.0
2015,5,13,19,0,241.453,241.453,241.411,241.45,1.7099003000000002,1431543600,120.0
2015,5,13,20,0,241.26,241.26,241.24,241.24,8.613774000000001,1431547200,60.0
2015,5,13,21,0,241.14,241.381,241.14,241.381,1.1910248,1431550800,60.0
2015,5,13,22,0,242.362,242.362,242.2,242.2,0.506017,1431554400,60.0
2015,5,13,23,0,243.0,243.0,243.0,243.0,1.0,1431558000,60.0
2015,5,14,0,0,242.277,242.277,242.277,242.277,0.11,1431561600,60.0
2015,5,14,1,0,242.592,242.592,242.592,242.592,0.149067,1431565200,60.0
2015,5,14,2,0,241.367,242.5,241.367,241.845,15.151652800000004,1431568800,60.0
2015,5,14,3,0,241.923,241.923,241.923,241.923,23.4462037,1431572400,60.0
2015,5,14,4,0,242.819,242.819,242.819,242.819,0.41,1431576000,60.0
2015,5,14,5,0,243.054,243.063,243.035,243.035,0.452,1431579600,60.0
2015,5,14,6,0,242.248,242.477,242.248,242.477,1.019201,1431583200,60.0
2015,5,14,7,0,235.682,236.15,235.131,235.131,91.73083318,1431586800,60.0
2015,5,14,8,0,236.61,236.61,235.731,236.6,15.082997099999998,1431590400,60.0
2015,5,14,9,0,237.112,237.112,237.024,237.112,1.4645707,1431594000,60.0
2015,5,14,10,0,236.862,237.54,236.8,237.54,0.89331962,1431597600,60.0
2015,5,14,11,0,237.39,237.39,237.39,237.39,0.08997999999999999,1431601200,60.0
2015,5,14,12,1,237.301,237.301,236.923,236.923,0.14976760000000006,1431604860,120.0
2015,5,14,13,0,236.108,236.7,236.107,236.108,3.46885725,1431608400,60.0
2015,5,14,14,0,236.599,236.599,236.599,236.599,0.389579,1431612000,60.0
2015,5,14,15,0,236.396,237.188,236.396,237.188,0.665912,1431615600,300.0
2015,5,14,16,0,236.115,236.496,235.5,235.501,4.051807,1431619200,60.0
2015,5,14,17,0,235.833,235.999,235.833,235.999,0.6665300000000001,1431622800,60.0
2015,5,14,18,0,235.966,235.966,235.9,235.9,0.12,1431626400,60.0
2015,5,14,19,0,236.0,236.357,236.0,236.357,1.5099,1431630000,60.0
2015,5,14,20,0,236.966,237.3,236.966,236.966,6.2070309,1431633600,60.0
2015,5,14,21,0,237.366,237.366,236.71,236.72,44.08699779999999,1431637200,60.0
2015,5,14,22,0,237.304,237.424,237.304,237.424,0.14079979999999995,1431640800,120.0
2015,5,14,23,0,237.02,237.02,236.7,236.7,61.1740417,1431644400,60.0
2015,5,15,0,0,237.5,237.854,237.3,237.854,4.404764599999999,1431648000,60.0
2015,5,15,1,0,238.061,238.499,238.061,238.499,0.09145774,1431651600,60.0
2015,5,15,2,0,236.836,237.0,236.51,236.51,0.14011244,1431655200,60.0
2015,5,15,3,0,236.763,236.763,236.657,236.701,20.708,1431658800,60.0
2015,5,15,4,0,236.75,237.001,236.75,237.001,0.2151238,1431662400,180.0
2015,5,15,5,0,236.5,236.5,236.5,236.5,1.04005,1431666000,60.0
2015,5,15,6,0,236.525,236.528,236.0,236.01,8.0673073,1431669600,60.0
2015,5,15,7,0,236.505,236.629,236.163,236.617,0.142,1431673200,120.0
2015,5,15,8,0,236.51,236.564,236.32,236.509,9.94367303,1431676800,180.0
2015,5,15,9,0,236.516,236.956,236.516,236.956,1.23991701,1431680400,60.0
2015,5,15,10,0,237.584,237.584,237.537,237.537,0.02,1431684000,60.0
2015,5,15,11,0,237.771,237.965,237.769,237.965,1.1840000000000002,1431687600,120.0
2015,5,15,12,1,237.758,237.758,237.548,237.548,0.022,1431691260,120.0
2015,5,15,13,0,237.949,237.949,237.949,237.949,0.01226914,1431694800,120.0
2015,5,15,14,0,236.969,236.969,236.698,236.698,8.525452,1431698400,60.0
2015,5,15,15,0,237.019,237.019,237.019,237.019,0.011,1431702000,60.0
2015,5,15,16,1,236.8,236.8,236.8,236.8,0.1328,1431705660,120.0
2015,5,15,17,0,236.926,237.012,236.926,236.949,0.235,1431709200,60.0
2015,5,15,18,0,237.656,237.856,237.645,237.856,3.581396,1431712800,60.0
2015,5,15,19,0,237.167,237.167,237.167,237.167,0.5133220000000001,1431716400,60.0
2015,5,15,20,0,237.469,237.469,237.469,237.469,0.116485,1431720000,60.0
2015,5,15,21,0,237.082,237.222,237.081,237.222,0.16471,1431723600,60.0
2015,5,15,22,0,237.301,237.301,237.05,237.301,0.06353020000000001,1431727200,60.0
2015,5,15,23,0,237.801,237.801,237.801,237.801,0.0399955,1431730800,180.0
2015,5,16,0,0,238.9,238.966,238.9,238.966,1.79166647,1431734400,60.0
2015,5,16,1,0,237.735,237.735,237.734,237.734,0.0936067,1431738000,60.0
2015,5,16,2,0,237.598,237.598,237.598,237.598,0.54,1431741600,120.0
2015,5,16,3,0,237.632,238.115,237.632,238.0,17.629873,1431745200,60.0
2015,5,16,4,0,238.78,238.78,238.78,238.78,0.2390002,1431748800,60.0
2015,5,16,5,0,237.349,238.393,237.349,238.393,0.0366719,1431752400,60.0
2015,5,16,6,0,237.416,237.416,237.363,237.363,0.22495,1431756000,120.0
2015,5,16,7,0,237.345,237.345,237.345,237.345,6.8964205000000005,1431759600,60.0
2015,5,16,8,2,237.152,237.152,237.152,237.152,0.012,1431763320,240.0
2015,5,16,9,3,237.316,237.316,237.316,237.316,0.146319,1431766980,240.0
2015,5,16,10,0,237.98,238.01,237.001,237.655,99.7056616,1431770400,60.0
2015,5,16,11,0,237.943,237.943,237.65,237.943,22.61560323,1431774000,60.0
2015,5,16,12,0,237.68,237.821,237.68,237.821,0.0877164,1431777600,60.0
2015,5,16,13,0,236.685,236.685,236.685,236.685,0.5358850000000001,1431781200,60.0
2015,5,16,14,0,236.62,236.64,236.62,236.64,0.0369565,1431784800,60.0
2015,5,16,15,0,237.011,237.799,237.011,237.799,16.484,1431788400,60.0
2015,5,16,16,0,237.5,237.5,236.6,236.6,0.731,1431792000,60.0
2015,5,16,17,0,236.816,237.813,236.732,236.732,1.2637104,1431795600,60.0
2015,5,16,18,0,236.452,237.5,236.43,237.5,2.0399993000000003,1431799200,60.0
2015,5,16,19,0,236.9,237.21,236.9,237.21,0.021,1431802800,120.0
2015,5,16,20,0,236.608,236.999,236.608,236.999,1.0385653,1431806400,60.0
2015,5,16,21,0,236.999,236.999,236.99,236.99,0.31858200000000003,1431810000,60.0
2015,5,16,22,0,237.0,237.0,236.951,237.0,0.59415896,1431813600,60.0
2015,5,16,23,0,236.78,237.2,236.78,237.2,0.541363,1431817200,60.0
2015,5,17,0,0,236.9,237.874,236.9,237.333,5.8037605,1431820800,120.0
2015,5,17,1,0,236.702,236.702,236.702,236.702,0.28437,1431824400,60.0
2015,5,17,2,0,237.402,237.7,236.807,237.7,0.49131887,1431828000,60.0
2015,5,17,3,0,236.921,236.921,236.92,236.92,0.74,1431831600,120.0
2015,5,17,4,0,236.73,236.73,236.444,236.444,0.2133286,1431835200,120.0
2015,5,17,5,0,235.501,235.815,235.501,235.501,1.0916859,1431838800,60.0
2015,5,17,6,0,235.91,235.91,235.91,235.91,0.18,1431842400,60.0
2015,5,17,7,1,236.77,236.77,236.761,236.761,0.02,1431846060,180.0
2015,5,17,8,1,236.357,236.357,236.357,236.357,0.01,1431849660,120.0
2015,5,17,9,0,236.416,236.416,236.416,236.416,0.08,1431853200,240.0
2015,5,17,10,0,236.727,236.796,236.727,236.796,0.293662,1431856800,180.0
2015,5,17,11,2,236.928,236.928,236.928,236.928,0.0363,1431860520,240.0
2015,5,17,12,3,236.52,236.52,236.52,236.52,0.011,1431864180,300.0
2015,5,17,13,4,237.01,237.01,237.01,237.01,0.02,1431867840,360.0
2015,5,17,14,0,237.246,237.49,237.156,237.49,0.138,1431871200,60.0
2015,5,17,15,0,237.282,237.282,237.2,237.2,0.02,1431874800,120.0
2015,5,17,16,1,237.0,237.0,237.0,237.0,0.7019890000000001,1431878460,180.0
2015,5,17,17,0,236.7,236.7,236.7,236.7,0.3065,1431882000,60.0
2015,5,17,18,0,237.5,237.5,237.367,237.5,1.717754,1431885600,60.0
2015,5,17,19,0,236.71,237.001,236.5,237.001,157.59423614,1431889200,60.0
2015,5,17,20,1,237.0,237.001,237.0,237.001,0.5676043000000001,1431892860,120.0
2015,5,17,21,0,236.81,236.81,236.81,236.81,0.109966,1431896400,60.0
2015,5,17,22,0,237.0,237.289,237.0,237.289,0.22,1431900000,120.0
2015,5,17,23,1,236.6,236.6,236.6,236.6,6.2094,1431903660,120.0
2015,5,18,0,0,236.8,236.8,236.8,236.8,3.2697738,1431907200,60.0
2015,5,18,1,0,237.999,238.0,237.999,238.0,18.7085885,1431910800,60.0
2015,5,18,2,0,237.1,237.1,237.1,237.1,27.22643,1431914400,60.0
2015,5,18,3,0,236.951,236.951,236.951,236.951,1.11608,1431918000,60.0
2015,5,18,4,0,236.613,236.613,236.356,236.356,0.246881,1431921600,60.0
2015,5,18,5,0,237.083,237.083,237.083,237.083,0.4,1431925200,60.0
2015,5,18,6,0,235.644,235.8,235.644,235.8,1.0,1431928800,60.0
2015,5,18,7,2,236.18,236.18,236.0,236.0,0.1,1431932520,300.0
2015,5,18,8,2,236.557,236.7,236.557,236.7,3.0299989,1431936120,240.0
2015,5,18,9,0,236.26,236.68,236.26,236.68,4.0665,1431939600,60.0
2015,5,18,10,2,236.035,236.035,236.021,236.021,0.25642,1431943320,420.0
2015,5,18,11,1,236.829,236.87,236.829,236.87,0.202405,1431946860,240.0
2015,5,18,12,1,236.67,236.7,236.67,236.7,0.0383,1431950460,120.0
2015,5,18,13,3,236.899,237.0,236.899,237.0,0.8016,1431954180,240.0
2015,5,18,14,0,236.617,236.71400000000003,236.617,236.71400000000003,2.167,1431957600,60.0
2015,5,18,15,2,237.142,237.142,237.142,237.142,0.011,1431961320,360.0
2015,5,18,16,0,236.132,236.132,236.132,236.132,0.011,1431964800,60.0
2015,5,18,17,0,235.877,235.877,235.876,235.876,0.3420552,1431968400,60.0
2015,5,18,18,0,235.15,235.15,235.15,235.15,0.2,1431972000,120.0
2015,5,18,19,0,235.99400000000003,235.99400000000003,235.99400000000003,235.99400000000003,0.011,1431975600,60.0
2015,5,18,20,1,236.5,236.77,236.5,236.77,1.913616,1431979260,180.0
2015,5,18,21,23,236.457,236.997,236.3,236.997,89.0515743,1431984180,1740.0
2015,5,18,22,0,237.0,237.0,236.999,237.0,2.923,1431986400,60.0
2015,5,18,23,0,236.535,236.535,236.535,236.535,0.382,1431990000,60.0
2015,5,19,0,0,237.06,237.06,237.06,237.06,0.8220280000000001,1431993600,60.0
2015,5,19,1,0,237.367,237.699,236.74400000000003,237.1,14.39871619,1431997200,60.0
2015,5,19,2,0,236.626,236.626,236.626,236.626,0.112,1432000800,60.0
2015,5,19,3,0,237.27,237.346,237.27,237.27,1.645344,1432004400,120.0
2015,5,19,4,0,236.69,236.69,236.69,236.69,2.135,1432008000,60.0
2015,5,19,5,0,236.36900000000003,236.36900000000003,235.788,235.788,0.0595554,1432011600,60.0
2015,5,19,6,0,232.461,233.0,232.368,232.641,1.14199995,1432015200,60.0
2015,5,19,7,0,232.233,232.84,232.021,232.84,1.653,1432018800,60.0
2015,5,19,8,0,232.824,232.824,232.392,232.392,0.563,1432022400,60.0
2015,5,19,9,0,232.602,232.602,232.521,232.521,0.09000019999999999,1432026000,60.0
2015,5,19,10,0,233.793,233.793,233.793,233.793,0.0224584,1432029600,60.0
2015,5,19,11,3,233.7,233.7,233.7,233.7,0.016,1432033380,240.0
2015,5,19,12,2,233.998,233.998,233.998,233.998,1.2,1432036920,240.0
2015,5,19,13,0,233.679,233.679,233.679,233.679,0.011,1432040400,180.0
2015,5,19,14,0,233.202,233.468,233.2,233.2,0.6,1432044000,60.0
2015,5,19,15,0,233.725,233.725,233.725,233.725,0.011,1432047600,60.0
2015,5,19,16,0,233.5,234.287,233.5,233.5,2.223028,1432051200,60.0
2015,5,19,17,1,234.0,234.0,234.0,234.0,1.3874,1432054860,120.0
2015,5,19,18,0,233.8,234.1,233.3,233.3,244.6499035,1432058400,60.0
2015,5,19,19,0,233.69,233.7,233.69,233.7,0.9437584,1432062000,60.0
2015,5,19,20,0,232.352,232.352,232.352,232.352,0.2517727,1432065600,60.0
2015,5,19,21,0,232.932,232.932,232.932,232.932,0.0448843,1432069200,60.0
2015,5,19,22,0,233.0,233.3,232.909,233.3,15.237883600000002,1432072800,60.0
2015,5,19,23,0,233.54,233.547,233.54,233.547,0.426196,1432076400,60.0
2015,5,20,0,0,234.355,234.4,234.096,234.4,0.5419683000000001,1432080000,60.0
2015,5,20,1,0,233.462,233.462,233.462,233.462,0.511,1432083600,120.0
2015,5,20,2,1,233.965,233.965,233.965,233.965,0.29103,1432087260,120.0
2015,5,20,3,0,233.02,233.02,233.02,233.02,7.059,1432090800,60.0
2015,5,20,4,0,233.004,233.004,233.004,233.004,0.377846,1432094400,60.0
2015,5,20,5,0,232.681,232.756,232.681,232.756,0.111,1432098000,60.0
2015,5,20,6,0,232.687,232.825,232.3,232.825,1.75073,1432101600,120.0
2015,5,20,7,0,232.442,232.547,232.39,232.547,0.029962400000000007,1432105200,60.0
2015,5,20,8,0,232.593,232.593,232.0,232.0,2.0999958,1432108800,60.0
2015,5,20,9,0,232.753,232.753,232.302,232.302,4.089302,1432112400,60.0
2015,5,20,10,0,232.927,232.927,232.927,232.927,0.0370912,1432116000,60.0
2015,5,20,11,1,233.373,233.53,233.3,233.3,0.335098,1432119660,120.0
2015,5,20,12,0,233.098,233.125,233.098,233.125,0.3210797,1432123200,60.0
2015,5,20,13,0,233.385,233.768,232.71,233.768,8.365464999999999,1432126800,60.0
2015,5,20,14,0,233.079,233.079,233.079,233.079,0.01,1432130400,180.0
2015,5,20,15,0,232.71,233.0,232.71,233.0,0.163525,1432134000,60.0
2015,5,20,16,0,232.696,232.696,232.696,232.696,2.32,1432137600,60.0
2015,5,20,17,0,232.418,232.705,232.404,232.705,27.2947932,1432141200,60.0
2015,5,20,18,0,233.99,234.15,233.99,234.15,0.04,1432144800,60.0
2015,5,20,19,0,233.949,233.949,233.7,233.7,19.9998,1432148400,60.0
2015,5,20,20,1,234.2,234.2,234.2,234.2,0.12,1432152060,120.0
2015,5,20,21,0,233.9,234.2,233.6,234.2,3.862,1432155600,60.0
2015,5,20,22,1,234.067,234.101,234.0,234.0,15.3589637,1432159260,180.0
2015,5,20,23,0,234.435,234.45,234.435,234.45,1.18104,1432162800,60.0
2015,5,21,0,0,234.351,234.83900000000003,233.838,233.838,5.18387208,1432166400,60.0
2015,5,21,1,3,234.083,234.083,234.083,234.083,0.011,1432170180,240.0
2015,5,21,2,0,234.62,234.62,234.62,234.62,0.02143914,1432173600,60.0
2015,5,21,3,0,235.291,235.435,235.245,235.435,4.179715,1432177200,60.0
2015,5,21,4,0,234.606,234.631,234.546,234.631,12.2473872,1432180800,120.0
2015,5,21,5,0,233.759,233.759,233.756,233.759,1.61204413,1432184400,60.0
2015,5,21,6,0,233.878,233.878,233.878,233.878,0.289,1432188000,60.0
2015,5,21,7,2,233.769,233.769,233.5,233.5,35.9000016,1432191720,180.0
2015,5,21,8,1,233.336,233.336,233.336,233.336,0.013,1432195260,120.0
2015,5,21,9,0,234.449,234.449,234.354,234.354,0.05208181,1432198800,60.0
2015,5,21,10,0,234.1,234.1,234.1,234.1,0.538118,1432202400,60.0
2015,5,21,11,2,233.975,233.975,233.925,233.925,0.01482678,1432206120,180.0
2015,5,21,12,0,234.0,234.0,234.0,234.0,0.163,1432209600,60.0
2015,5,21,13,0,234.0,234.0,234.0,234.0,7.231,1432213200,60.0
2015,5,21,14,0,234.528,234.528,234.528,234.528,0.11,1432216800,60.0
2015,5,21,15,0,233.975,233.975,233.8,233.8,0.6397104,1432220400,60.0
2015,5,21,16,0,234.0,234.0,234.0,234.0,0.0553823,1432224000,60.0
2015,5,21,17,0,235.48,235.48,235.303,235.31,0.09571,1432227600,60.0
2015,5,21,18,0,235.5,235.5,235.31,235.5,1.22,1432231200,60.0
2015,5,21,19,1,235.68,235.68,235.67,235.67,0.034,1432234860,120.0
2015,5,21,20,0,235.667,235.667,235.667,235.667,0.013,1432238400,60.0
2015,5,21,21,0,235.401,235.506,235.19,235.201,0.7450603,1432242000,60.0
2015,5,21,22,0,235.52,236.3,235.52,236.038,0.04,1432245600,60.0
2015,5,21,23,0,235.356,235.356,235.224,235.224,2.575359,1432249200,60.0
2015,5,22,0,0,236.267,236.267,236.0,236.0,8.122667,1432252800,120.0
2015,5,22,1,0,236.067,236.067,236.067,236.067,0.037712,1432256400,60.0
2015,5,22,2,0,236.938,236.938,236.504,236.938,0.0443907,1432260000,60.0
2015,5,22,3,0,236.4,236.699,236.4,236.4,7.0798619999999985,1432263600,60.0
2015,5,22,4,0,236.11,236.59,236.05,236.59,14.8195131,1432267200,60.0
2015,5,22,5,0,235.6,235.6,235.6,235.6,1.2371,1432270800,60.0
2015,5,22,6,0,235.001,235.6,235.001,235.001,0.82414,1432274400,60.0
2015,5,22,7,2,235.073,235.6,235.073,235.073,0.91215632,1432278120,180.0
2015,5,22,8,0,235.6,235.6,235.6,235.6,0.0210421,1432281600,60.0
2015,5,22,9,0,235.407,235.59,235.05,235.05,0.601,1432285200,120.0
2015,5,22,10,0,235.63,235.63,235.63,235.63,0.112,1432288800,60.0
2015,5,22,11,1,235.367,235.367,235.2,235.2,0.489725,1432292460,300.0
2015,5,22,12,0,235.533,235.533,235.533,235.533,0.32,1432296000,60.0
2015,5,22,13,1,235.696,235.696,235.696,235.696,1.0,1432299660,120.0
2015,5,22,14,0,236.679,236.7,236.637,236.637,2.1818847000000003,1432303200,60.0
2015,5,22,15,0,236.399,236.399,236.399,236.399,1.2404,1432306800,60.0
2015,5,22,16,0,235.787,235.83,235.701,235.83,9.6715002,1432310400,60.0
2015,5,22,17,0,236.377,236.5,236.3,236.416,6.615647999999998,1432314000,60.0
2015,5,22,18,1,237.099,237.099,236.671,236.671,3.5346711,1432317660,120.0
2015,5,22,19,0,235.8,235.8,235.8,235.8,4.04,1432321200,60.0
2015,5,22,20,0,236.474,236.474,236.39,236.474,5.3707629,1432324800,60.0
2015,5,22,21,0,235.601,235.601,235.601,235.601,0.4168,1432328400,60.0
2015,5,22,22,1,235.999,235.999,235.999,235.999,0.066518,1432332060,180.0
2015,5,22,23,0,236.077,236.096,236.0,236.0,5.679674,1432335600,60.0
2015,5,23,0,0,236.3,236.3,236.041,236.3,9.739367,1432339200,60.0
2015,5,23,1,1,236.953,237.2,236.353,237.092,2.4569333,1432342860,120.0
2015,5,23,2,0,236.397,236.759,236.229,236.759,3.9657864,1432346400,60.0
2015,5,23,3,0,241.7,242.503,241.7,242.465,30.83708077,1432350000,60.0
2015,5,23,4,0,239.91,240.398,239.91,240.022,52.56623602,1432353600,60.0
2015,5,23,5,0,240.578,240.578,240.293,240.439,2.53824938,1432357200,120.0
2015,5,23,6,0,241.314,241.371,241.314,241.371,0.242297,1432360800,60.0
2015,5,23,7,0,240.785,240.796,240.785,240.796,0.9858196,1432364400,120.0
2015,5,23,8,0,240.64,240.64,240.55,240.55,0.9843084,1432368000,60.0
2015,5,23,9,2,240.6,240.6,240.6,240.6,0.38,1432371720,180.0
2015,5,23,10,0,240.455,240.455,240.41,240.437,4.156842,1432375200,60.0
2015,5,23,11,0,239.338,239.424,239.15,239.424,6.4708447,1432378800,60.0
2015,5,23,12,0,240.381,240.821,240.38,240.38,3.0101786,1432382400,60.0
2015,5,23,13,0,239.611,239.611,239.611,239.611,1.4810020000000002,1432386000,60.0
2015,5,23,14,1,240.527,240.527,240.527,240.527,0.015,1432389660,120.0
2015,5,23,15,0,240.439,240.439,240.439,240.439,0.053578,1432393200,60.0
2015,5,23,16,0,241.066,241.066,240.89,240.89,1.31848782,1432396800,60.0
2015,5,23,17,0,240.9,241.088,240.441,240.441,0.710646,1432400400,60.0
2015,5,23,18,1,241.544,241.544,241.541,241.541,0.06005,1432404060,120.0
2015,5,23,19,0,242.546,242.61,242.0,242.6,7.1429727,1432407600,60.0
2015,5,23,20,0,241.585,241.585,241.585,241.585,0.0414,1432411200,60.0
2015,5,23,21,1,241.673,241.673,241.673,241.673,0.01,1432414860,120.0
2015,5,23,22,0,241.799,241.799,241.563,241.563,0.30322782,1432418400,60.0
2015,5,23,23,0,241.293,241.293,241.293,241.293,0.02269134,1432422000,60.0
2015,5,24,0,0,241.0,241.2,241.0,241.2,0.1159499,1432425600,60.0
2015,5,24,1,0,241.068,241.205,241.0,241.068,0.433,1432429200,60.0
2015,5,24,2,0,240.862,240.89,240.862,240.89,0.302055,1432432800,60.0
2015,5,24,3,0,240.975,240.975,240.75,240.75,0.3065389,1432436400,60.0
2015,5,24,4,0,240.502,240.502,240.5,240.5,22.1707672,1432440000,120.0
2015,5,24,5,0,240.121,240.14,240.121,240.14,3.3207501000000006,1432443600,60.0
2015,5,24,6,0,239.637,239.637,239.626,239.626,0.11704332,1432447200,60.0
2015,5,24,7,0,239.626,239.626,239.501,239.501,0.0704993,1432450800,120.0
2015,5,24,8,2,239.87,239.888,239.861,239.888,0.08211078,1432454520,180.0
2015,5,24,9,3,239.841,239.904,239.841,239.904,0.95159901,1432458180,360.0
2015,5,24,10,0,240.743,240.743,240.743,240.743,0.0184593,1432461600,60.0
2015,5,24,11,0,239.897,239.897,239.897,239.897,0.03,1432465200,60.0
2015,5,24,12,0,240.435,240.435,240.435,240.435,1.1917,1432468800,60.0
2015,5,24,13,0,240.668,240.668,240.668,240.668,0.0101,1432472400,60.0
2015,5,24,14,0,240.222,240.222,240.222,240.222,0.0291045,1432476000,60.0
2015,5,24,15,0,240.447,240.507,240.002,240.002,1.165,1432479600,60.0
2015,5,24,16,0,240.83,240.83,240.83,240.83,0.013,1432483200,60.0
2015,5,24,17,0,241.319,241.367,241.319,241.319,4.0461808,1432486800,120.0
2015,5,24,18,0,241.019,241.1,241.018,241.018,0.987754,1432490400,180.0
2015,5,24,19,0,240.841,240.841,240.841,240.841,0.6465068,1432494000,120.0
2015,5,24,20,0,240.663,240.757,240.512,240.757,0.96466203,1432497600,180.0
2015,5,24,21,0,241.445,241.445,241.445,241.445,0.0100225,1432501200,60.0
2015,5,24,22,0,240.218,240.218,240.218,240.218,0.1539195,1432504800,60.0
2015,5,24,23,2,240.813,241.0,240.813,240.999,4.131365,1432508520,180.0
2015,5,25,0,0,240.73,240.944,240.73,240.944,10.0145531,1432512000,120.0
2015,5,25,1,0,241.251,241.298,241.251,241.298,5.24100461,1432515600,60.0
2015,5,25,2,0,243.2,243.2,242.888,242.888,1.256604,1432519200,60.0
2015,5,25,3,0,242.479,242.5,242.469,242.5,45.9632373,1432522800,120.0
2015,5,25,4,0,242.623,242.623,242.623,242.623,0.2004083,1432526400,60.0
2015,5,25,5,0,242.42,242.42,242.42,242.42,0.01001,1432530000,120.0
2015,5,25,6,1,242.1,242.1,242.1,242.1,0.1699192,1432533660,120.0
2015,5,25,7,0,242.409,242.409,242.409,242.409,0.1,1432537200,120.0
2015,5,25,8,2,242.717,242.717,242.717,242.717,0.014,1432540920,180.0
2015,5,25,9,0,242.032,242.153,242.003,242.153,11.40256164,1432544400,180.0
2015,5,25,10,1,241.924,241.924,241.737,241.738,0.99599997,1432548060,120.0
2015,5,25,11,0,241.537,241.537,241.329,241.329,4.5264837,1432551600,240.0
2015,5,25,12,1,242.729,242.729,242.729,242.729,0.02,1432555260,120.0
2015,5,25,13,2,242.168,242.2,242.168,242.2,4.30623996,1432558920,240.0
2015,5,25,14,0,241.9,241.9,241.6,241.6,0.05296080000000001,1432562400,180.0
2015,5,25,15,1,242.048,242.048,242.048,242.048,0.01,1432566060,120.0
2015,5,25,16,1,242.613,242.613,242.613,242.613,0.1,1432569660,180.0
2015,5,25,17,0,243.064,243.197,243.064,243.197,0.569117,1432573200,60.0
2015,5,25,18,0,240.405,240.794,240.28,240.794,0.73690232,1432576800,120.0
2015,5,25,19,0,240.6,240.6,240.597,240.597,0.24,1432580400,60.0
2015,5,25,20,0,238.916,238.98,237.392,238.157,67.3556535,1432584000,60.0
2015,5,25,21,0,239.169,239.4,239.169,239.213,0.441219,1432587600,60.0
2015,5,25,22,0,238.572,238.572,238.113,238.116,0.774,1432591200,60.0
2015,5,25,23,0,238.37,238.4,238.37,238.4,46.710537,1432594800,60.0
2015,5,26,0,0,239.326,239.603,239.326,239.603,1.013,1432598400,60.0
2015,5,26,1,0,239.445,239.445,239.333,239.42,2.7825,1432602000,60.0
2015,5,26,2,0,238.477,238.5,238.304,238.304,1.07853,1432605600,60.0
2015,5,26,3,0,237.993,238.0,237.987,238.0,1.5656988,1432609200,60.0
2015,5,26,4,0,238.251,238.318,238.251,238.318,3.2229666,1432612800,60.0
2015,5,26,5,0,238.11900000000003,238.207,238.11900000000003,238.11900000000003,0.311,1432616400,120.0
2015,5,26,6,0,238.129,238.2,238.023,238.023,7.341,1432620000,180.0
2015,5,26,7,1,237.999,237.999,237.5,237.5,0.432619,1432623660,180.0
2015,5,26,8,0,238.208,238.457,238.208,238.457,0.11101,1432627200,120.0
2015,5,26,9,0,238.3,238.3,238.3,238.3,1.1304,1432630800,360.0
2015,5,26,10,0,238.639,238.639,238.484,238.484,0.196,1432634400,240.0
2015,5,26,11,1,238.601,238.631,238.6,238.601,0.15441589,1432638060,180.0
2015,5,26,12,0,239.009,239.009,238.99,238.99,0.025,1432641600,60.0
2015,5,26,13,0,238.718,238.74,238.718,238.74,1.02,1432645200,60.0
2015,5,26,14,2,238.533,238.74,238.533,238.74,1.487762,1432648920,180.0
2015,5,26,15,0,238.724,238.967,238.724,238.967,1.8885258000000005,1432652400,60.0
2015,5,26,16,0,238.5,238.5,238.3,238.4,0.06403004,1432656000,180.0
2015,5,26,17,0,238.399,238.399,238.398,238.398,0.1318817,1432659600,60.0
2015,5,26,18,0,238.358,238.443,238.3,238.443,2.4896095000000003,1432663200,60.0
2015,5,26,19,0,238.6,238.999,238.6,238.999,0.6163816999999999,1432666800,60.0
2015,5,26,20,0,239.0,239.0,239.0,239.0,2.06,1432670400,60.0
2015,5,26,21,0,239.0,239.137,239.0,239.137,0.04,1432674000,60.0
2015,5,26,22,0,239.3,239.3,239.3,239.3,0.04,1432677600,60.0
2015,5,26,23,0,239.622,239.622,239.52,239.52,0.0453545,1432681200,60.0
2015,5,27,0,0,238.935,238.935,238.935,238.935,1.04,1432684800,60.0
2015,5,27,1,0,238.614,238.758,238.492,238.758,2.17164,1432688400,60.0
2015,5,27,2,0,238.299,238.299,238.298,238.299,0.16800720000000002,1432692000,60.0
2015,5,27,3,0,238.586,238.586,238.58,238.58,4.57201,1432695600,60.0
2015,5,27,4,0,237.801,237.801,237.74,237.74,11.31401,1432699200,120.0
2015,5,27,5,0,238.171,238.171,238.17,238.17,0.1033145,1432702800,120.0
2015,5,27,6,0,238.578,238.578,237.912,238.23,2.89585371,1432706400,60.0
2015,5,27,7,0,237.79,237.856,237.79,237.856,0.6460724,1432710000,60.0
2015,5,27,8,0,238.043,238.047,238.04,238.047,0.947613,1432713600,60.0
2015,5,27,9,0,238.03,238.071,238.03,238.03,0.9530625,1432717200,120.0
2015,5,27,10,0,238.02,238.02,237.983,238.02,1.07,1432720800,60.0
2015,5,27,11,0,238.21400000000003,238.263,237.88,237.88,1.00691693,1432724400,60.0
2015,5,27,12,0,238.84,238.84,238.816,238.816,0.02,1432728000,60.0
2015,5,27,13,0,238.8,238.8,238.8,238.8,0.03,1432731600,60.0
2015,5,27,14,0,239.381,239.48,239.381,239.48,0.1264318,1432735200,60.0
2015,5,27,15,0,239.1,239.251,239.07,239.251,1.7138904,1432738800,120.0
2015,5,27,16,0,239.2,239.2,239.1,239.1,2.9701144,1432742400,60.0
2015,5,27,17,0,239.1,239.1,239.1,239.1,0.016998,1432746000,60.0
2015,5,27,18,0,239.5,240.0,239.5,240.0,41.51798820000001,1432749600,60.0
2015,5,27,19,0,239.46,239.46,239.113,239.113,5.684493,1432753200,60.0
2015,5,27,20,1,238.5,238.5,238.5,238.5,0.0167499,1432756860,120.0
2015,5,27,21,0,239.25,239.437,239.25,239.437,5.123717,1432760400,120.0
2015,5,27,22,0,238.521,238.521,238.521,238.521,0.22267768,1432764000,60.0
2015,5,27,23,0,239.312,239.832,239.283,239.283,0.337783,1432767600,60.0
2015,5,28,0,0,238.686,238.69,238.686,238.69,0.406096,1432771200,60.0
2015,5,28,1,1,238.591,238.641,238.591,238.641,0.06,1432774860,180.0
2015,5,28,2,0,239.628,239.628,239.628,239.628,4.0,1432778400,60.0
2015,5,28,3,0,239.113,239.113,239.0,239.0,2.537,1432782000,60.0
2015,5,28,4,0,238.86900000000003,238.86900000000003,238.814,238.814,2.252821,1432785600,60.0
2015,5,28,5,0,239.0,239.05900000000003,239.0,239.0,0.597508,1432789200,120.0
2015,5,28,6,0,238.6,238.6,238.6,238.6,0.8093229999999999,1432792800,60.0
2015,5,28,7,0,238.303,238.303,238.303,238.303,2.48691,1432796400,120.0
2015,5,28,8,1,239.042,239.042,239.042,239.042,0.016,1432800060,240.0
2015,5,28,9,2,238.988,238.988,238.988,238.988,0.02,1432803720,240.0
2015,5,28,10,0,239.24,239.35,239.24,239.35,4.276728,1432807200,60.0
2015,5,28,11,0,239.322,239.322,239.316,239.316,0.03518,1432810800,60.0
2015,5,28,12,0,239.29,239.5,239.29,239.329,1.6209971,1432814400,60.0
2015,5,28,13,0,239.267,239.267,239.251,239.256,0.2454324,1432818000,60.0
2015,5,28,14,0,239.528,239.96,239.528,239.668,0.106067,1432821600,60.0
2015,5,28,15,0,239.379,239.379,239.379,239.379,0.025396400000000003,1432825200,60.0
2015,5,28,16,0,239.498,239.498,238.999,238.999,0.3998515,1432828800,60.0
2015,5,28,17,0,238.905,238.905,238.893,238.893,0.0953386,1432832400,60.0
2015,5,28,18,0,237.965,238.0,237.945,238.0,68.08035815,1432836000,60.0
2015,5,28,19,0,238.31,238.31,238.31,238.31,0.011,1432839600,60.0
2015,5,28,20,0,238.74,238.74,238.5,238.5,15.6167,1432843200,60.0
2015,5,28,21,0,239.0,239.0,239.0,239.0,0.2,1432846800,60.0
2015,5,28,22,0,239.5,239.975,239.5,239.5,38.5982472,1432850400,60.0
2015,5,28,23,0,239.027,239.027,238.99,238.99,0.219309,1432854000,60.0
2015,5,29,0,0,239.49,239.49,239.49,239.49,0.0267622,1432857600,120.0
2015,5,29,1,0,239.392,239.392,239.392,239.392,2.0127572,1432861200,60.0
2015,5,29,2,1,239.007,239.3,239.007,239.3,0.0458635,1432864860,180.0
2015,5,29,3,1,238.505,239.581,238.505,238.537,13.392994,1432868460,180.0
2015,5,29,4,0,239.126,239.126,239.126,239.126,0.0550186,1432872000,60.0
2015,5,29,5,0,239.115,239.251,239.115,239.251,2.91,1432875600,60.0
2015,5,29,6,0,239.21,239.21,239.12,239.12,0.3,1432879200,60.0
2015,5,29,7,1,239.142,239.142,239.142,239.142,0.011,1432882860,120.0
2015,5,29,8,0,238.72,238.72,238.72,238.72,0.0209861,1432886400,60.0
2015,5,29,9,4,239.022,239.022,239.008,239.008,2.04407,1432890240,360.0
2015,5,29,10,1,239.039,239.039,239.029,239.029,0.033915499999999994,1432893660,420.0
2015,5,29,11,0,239.337,239.337,239.337,239.337,0.05,1432897200,60.0
2015,5,29,12,0,239.348,239.423,239.348,239.423,3.06,1432900800,180.0
2015,5,29,13,2,239.217,239.217,239.217,239.217,0.011,1432904520,420.0
2015,5,29,14,0,239.489,239.49,239.489,239.49,0.17820940000000002,1432908000,120.0
2015,5,29,15,0,239.0,239.042,239.0,239.042,0.068312,1432911600,60.0
2015,5,29,16,0,238.56,238.56,238.111,238.111,49.370821,1432915200,60.0
2015,5,29,17,0,237.997,238.56,237.997,238.56,18.969865,1432918800,60.0
2015,5,29,18,0,238.5,238.5,238.34,238.34,7.869455800000001,1432922400,60.0
2015,5,29,19,0,237.75,237.8,237.75,237.75,100.1588,1432926000,60.0
2015,5,29,20,0,238.28,238.28,238.28,238.28,1.94505,1432929600,60.0
2015,5,29,21,0,238.705,238.705,238.704,238.705,6.20581,1432933200,60.0
2015,5,29,22,0,238.213,238.21400000000003,238.213,238.213,0.4640686,1432936800,60.0
2015,5,29,23,0,237.8,237.8,237.8,237.8,0.01,1432940400,60.0
2015,5,30,0,0,237.99,237.99,237.99,237.99,0.575014,1432944000,60.0
2015,5,30,1,0,238.0,238.0,238.0,238.0,1.2618165,1432947600,60.0
2015,5,30,2,0,238.24,238.24,237.5,238.239,199.6970126,1432951200,60.0
2015,5,30,3,0,237.285,237.29,237.28,237.29,12.0799998,1432954800,60.0
2015,5,30,4,1,238.24,238.24,238.0,238.0,0.1124339,1432958460,120.0
2015,5,30,5,1,237.95,237.95,237.95,237.95,0.8300004000000001,1432962060,300.0
2015,5,30,6,0,237.5,237.5,237.5,237.5,2.2338417,1432965600,60.0
2015,5,30,7,1,238.0,238.0,238.0,238.0,0.01,1432969260,120.0
2015,5,30,8,0,238.344,238.483,238.344,238.483,0.1686,1432972800,180.0
2015,5,30,9,1,237.979,237.979,237.979,237.979,0.785223,1432976460,180.0
2015,5,30,10,0,237.857,237.857,237.3,237.681,7.472,1432980000,60.0
2015,5,30,11,0,237.1,237.1,237.1,237.1,0.3496,1432983600,240.0
2015,5,30,12,0,237.061,237.061,237.061,237.061,1.036,1432987200,60.0
2015,5,30,13,1,237.462,237.462,237.462,237.462,0.022,1432990860,180.0
2015,5,30,14,0,237.3,237.507,237.3,237.507,0.021,1432994400,180.0
2015,5,30,15,0,237.472,237.472,237.472,237.472,0.01,1432998000,60.0
2015,5,30,16,0,237.691,237.97,237.691,237.97,0.026,1433001600,120.0
2015,5,30,17,1,237.2,237.2,237.2,237.2,0.01,1433005260,120.0
2015,5,30,18,0,237.194,237.285,237.194,237.285,13.062,1433008800,120.0
2015,5,30,19,0,234.832,234.833,234.832,234.832,0.7549593000000001,1433012400,60.0
2015,5,30,20,0,234.821,235.0,234.3,234.3,19.16402851,1433016000,60.0
2015,5,30,21,0,234.771,234.774,234.77,234.774,4.7486024,1433019600,60.0
2015,5,30,22,0,234.613,234.703,234.329,234.703,1.6230022,1433023200,60.0
2015,5,30,23,0,234.837,234.837,234.778,234.778,0.1578204,1433026800,60.0
2015,5,31,0,0,234.781,235.091,234.781,234.781,1.064818,1433030400,60.0
2015,5,31,1,0,234.923,234.923,234.923,234.923,0.0816086,1433034000,60.0
2015,5,31,2,0,233.801,234.258,233.8,234.178,5.3708315,1433037600,60.0
2015,5,31,3,0,234.612,234.713,234.5,234.5,0.4869872,1433041200,60.0
2015,5,31,4,2,234.502,234.564,234.502,234.564,0.0418,1433044920,240.0
2015,5,31,5,0,234.261,234.261,234.261,234.261,0.14,1433048400,60.0
2015,5,31,6,0,234.96,234.96,234.96,234.96,0.842087,1433052000,120.0
2015,5,31,7,0,235.051,235.06,235.051,235.06,0.0205,1433055600,120.0
2015,5,31,8,0,235.097,235.097,235.097,235.097,0.011,1433059200,120.0
2015,5,31,9,0,235.08900000000003,235.256,235.08900000000003,235.256,11.54195,1433062800,60.0
2015,5,31,10,0,235.104,235.104,235.104,235.104,0.0100925,1433066400,60.0
2015,5,31,11,0,235.134,235.134,235.134,235.134,0.03,1433070000,120.0
2015,5,31,12,11,235.013,235.013,234.998,234.998,0.911,1433074260,720.0
2015,5,31,13,1,234.774,234.774,234.774,234.774,0.011,1433077260,120.0
2015,5,31,14,0,235.0,235.0,235.0,235.0,0.03,1433080800,540.0
2015,5,31,15,0,234.999,234.999,234.999,234.999,0.1474,1433084400,120.0
2015,5,31,16,0,234.95,234.95,234.239,234.239,4.1662,1433088000,120.0
2015,5,31,17,1,234.68400000000003,235.0,234.474,235.0,0.39363,1433091660,180.0
2015,5,31,18,0,235.0,235.0,235.0,235.0,0.2066,1433095200,60.0
2015,5,31,19,0,234.311,234.311,234.17,234.17,0.5773245,1433098800,60.0
2015,5,31,20,0,232.93,232.93,232.755,232.771,2.22900144,1433102400,60.0
2015,5,31,21,0,233.3,233.324,233.3,233.324,29.7776977,1433106000,60.0
2015,5,31,22,0,232.971,233.0,232.971,233.0,1.4789346,1433109600,60.0
2015,5,31,23,0,232.845,233.12,232.845,233.12,0.745237,1433113200,60.0
2015,6,1,0,0,233.236,233.3,233.236,233.3,0.021,1433116800,60.0
2015,6,1,1,0,233.958,233.99,233.0,233.99,45.8968497,1433120400,60.0
2015,6,1,2,0,233.946,234.063,233.946,234.063,21.6303829,1433124000,60.0
2015,6,1,3,0,233.011,233.011,233.0,233.0,0.03,1433127600,120.0
2015,6,1,4,0,232.245,233.011,232.245,233.01,3.66297941,1433131200,60.0
2015,6,1,5,0,232.55900000000003,232.55900000000003,231.901,232.558,1.237468,1433134800,60.0
2015,6,1,6,0,232.1,232.788,231.7,231.7,1.06049222,1433138400,60.0
2015,6,1,7,0,231.392,231.554,231.392,231.554,0.021,1433142000,60.0
2015,6,1,8,0,230.207,230.207,230.1,230.1,1.193136,1433145600,60.0
2015,6,1,9,0,231.199,231.199,231.026,231.026,0.04888918,1433149200,60.0
2015,6,1,10,0,231.745,231.99,231.084,231.99,6.3820000000000014,1433152800,60.0
2015,6,1,11,1,231.769,231.87,231.4,231.558,0.3968224,1433156460,180.0
2015,6,1,12,0,231.847,232.373,231.847,232.373,0.21575,1433160000,120.0
2015,6,1,13,0,232.191,232.191,232.189,232.191,0.0828872,1433163600,60.0
2015,6,1,14,0,232.147,232.147,232.1,232.1,0.2471716,1433167200,60.0
2015,6,1,15,1,232.622,232.622,232.622,232.622,0.0243012,1433170860,180.0
2015,6,1,16,0,231.605,231.7,231.605,231.7,2.0303778,1433174400,60.0
2015,6,1,17,0,232.499,232.499,232.426,232.426,1.7621813000000002,1433178000,60.0
2015,6,1,18,0,232.002,232.002,232.002,232.002,1.8008905,1433181600,60.0
2015,6,1,19,0,231.35,232.197,231.35,232.197,9.6325947,1433185200,60.0
2015,6,1,20,0,229.18,229.459,229.1,229.1,0.7466906,1433188800,60.0
2015,6,1,21,0,229.063,229.958,228.81,228.81,17.0157152,1433192400,60.0
2015,6,1,22,0,228.822,228.881,228.822,228.881,0.02,1433196000,60.0
2015,6,1,23,0,228.602,228.896,228.602,228.896,0.26362270000000004,1433199600,60.0
2015,6,2,0,0,229.783,229.85,229.783,229.85,0.022,1433203200,180.0
2015,6,2,1,0,226.0,226.0,225.31,225.458,1.3720385,1433206800,60.0
2015,6,2,2,0,226.737,226.999,226.004,226.005,5.5390996,1433210400,60.0
2015,6,2,3,0,226.0,226.0,225.9,226.0,15.638431,1433214000,60.0
2015,6,2,4,0,225.101,225.101,224.8,225.001,1.81885057,1433217600,60.0
2015,6,2,5,0,224.627,224.627,224.506,224.506,0.2950225,1433221200,60.0
2015,6,2,6,0,224.7,224.7,224.1,224.1,20.08365,1433224800,60.0
2015,6,2,7,0,223.726,223.726,223.726,223.726,0.022,1433228400,60.0
2015,6,2,8,0,224.59,224.59,223.558,224.0,1.31199802,1433232000,60.0
2015,6,2,9,0,223.706,223.732,223.706,223.732,0.1696345,1433235600,60.0
2015,6,2,10,0,224.544,224.544,224.3,224.3,1.013,1433239200,60.0
2015,6,2,11,1,224.951,225.076,224.951,225.076,0.4999997000000001,1433242860,360.0
2015,6,2,12,0,224.101,224.101,224.1,224.1,0.05769628,1433246400,60.0
2015,6,2,13,0,224.7,224.73,224.7,224.73,0.1578503,1433250000,180.0
2015,6,2,14,0,223.838,223.91,223.838,223.886,0.221,1433253600,120.0
2015,6,2,15,0,225.0,225.0,225.0,225.0,0.983067,1433257200,60.0
2015,6,2,16,0,225.757,226.0,225.736,225.912,1.7095724,1433260800,60.0
2015,6,2,17,0,225.8,225.8,225.8,225.8,0.0160883,1433264400,60.0
2015,6,2,18,0,225.489,225.489,225.05,225.489,0.06,1433268000,60.0
2015,6,2,19,0,224.976,225.0,224.976,225.0,0.01,1433271600,60.0
2015,6,2,20,0,225.999,225.999,225.999,225.999,0.106122,1433275200,60.0
2015,6,2,21,0,224.96400000000003,225.055,224.96400000000003,225.055,0.362,1433278800,60.0
2015,6,2,22,0,226.6,226.61,226.372,226.372,46.8587725,1433282400,60.0
2015,6,2,23,0,227.61,227.93400000000003,227.61,227.93,4.3155791,1433286000,60.0
2015,6,3,0,0,227.0,227.022,226.537,226.537,8.8180991,1433289600,60.0
2015,6,3,1,0,227.242,227.678,227.202,227.202,3.0110028,1433293200,60.0
2015,6,3,2,0,226.501,227.4,226.501,227.399,3.5966,1433296800,60.0
2015,6,3,3,0,226.4,226.419,226.4,226.419,28.53100049,1433300400,60.0
2015,6,3,4,0,227.206,228.26,227.206,228.26,0.7070000000000001,1433304000,60.0
2015,6,3,5,1,227.524,227.796,227.524,227.796,78.35533769999998,1433307660,180.0
2015,6,3,6,0,227.6,227.6,227.6,227.6,0.149982,1433311200,60.0
2015,6,3,7,0,227.888,228.0,227.888,228.0,0.0640738,1433314800,60.0
2015,6,3,8,0,227.653,227.98,227.508,227.98,1.0001862,1433318400,60.0
2015,6,3,9,0,226.927,226.927,226.927,226.927,0.011,1433322000,60.0
2015,6,3,10,0,227.444,227.514,227.444,227.514,1.999999,1433325600,120.0
2015,6,3,11,2,228.498,228.498,228.298,228.298,0.02195168,1433329320,180.0
2015,6,3,12,0,228.591,228.591,227.521,228.5,10.3317998,1433332800,120.0
2015,6,3,13,0,227.898,227.898,227.873,227.873,0.0684817,1433336400,60.0
2015,6,3,14,0,227.604,227.678,227.4,227.678,0.58,1433340000,60.0
2015,6,3,15,0,227.637,227.774,227.5,227.774,9.991,1433343600,60.0
2015,6,3,16,0,227.3,227.538,227.3,227.538,0.0216577,1433347200,60.0
2015,6,3,17,0,226.8,226.86,226.501,226.86,31.30805596,1433350800,60.0
2015,6,3,18,0,228.0,228.002,228.0,228.0,64.543401,1433354400,60.0
2015,6,3,19,0,228.1,228.142,228.1,228.1,0.913925,1433358000,120.0
2015,6,3,20,0,227.287,227.287,227.02,227.02,3.35422015,1433361600,60.0
2015,6,3,21,0,228.299,228.299,228.1,228.299,0.06908049999999999,1433365200,60.0
2015,6,3,22,0,226.999,226.999,226.999,226.999,0.0346817,1433368800,240.0
2015,6,3,23,0,228.002,228.73,228.0,228.73,1.4046588,1433372400,60.0
2015,6,4,0,0,227.626,227.626,227.625,227.625,5.1464027,1433376000,60.0
2015,6,4,1,1,228.588,228.9,228.588,228.66,2.4220024,1433379660,240.0
2015,6,4,2,0,228.274,228.71400000000003,228.274,228.71400000000003,0.025,1433383200,60.0
2015,6,4,3,0,228.85,228.85,228.191,228.8,1.2320002,1433386800,60.0
2015,6,4,4,0,228.318,228.318,228.318,228.318,0.011,1433390400,120.0
2015,6,4,5,1,228.401,228.401,228.401,228.401,0.7999999,1433394060,120.0
2015,6,4,6,0,227.661,228.0,227.661,228.0,1.403409,1433397600,60.0
2015,6,4,7,0,227.6,227.733,227.6,227.733,0.0768971,1433401200,60.0
2015,6,4,8,2,227.6,227.6,227.6,227.6,16.0,1433404920,180.0
2015,6,4,9,0,227.462,227.462,227.462,227.462,0.1,1433408400,60.0
2015,6,4,10,0,227.45,227.45,227.45,227.45,0.0171269,1433412000,60.0
2015,6,4,11,2,227.842,227.861,227.842,227.852,3.99127,1433415720,300.0
2015,6,4,12,0,227.45,227.692,227.45,227.45,1.0456,1433419200,180.0
2015,6,4,13,0,227.45,227.45,227.45,227.45,45.0564258,1433422800,60.0
2015,6,4,14,0,227.325,227.325,227.325,227.325,0.425904,1433426400,120.0
2015,6,4,15,0,227.153,227.153,227.153,227.153,0.2508,1433430000,60.0
2015,6,4,16,0,227.18,227.679,227.18,227.679,1.015,1433433600,60.0
2015,6,4,17,1,227.333,227.333,227.333,227.333,0.011,1433437260,120.0
2015,6,4,18,0,227.8,228.234,227.5,227.5,17.820016,1433440800,60.0
2015,6,4,19,0,227.613,227.613,227.613,227.613,0.5171,1433444400,60.0
2015,6,4,20,0,228.236,228.34,228.236,228.34,0.9736569,1433448000,60.0
2015,6,4,21,0,227.7,227.76,227.7,227.76,0.9033948,1433451600,60.0
2015,6,4,22,1,227.183,227.4,227.183,227.4,0.2,1433455260,120.0
2015,6,4,23,0,227.76,227.76,227.76,227.76,1.6494254000000002,1433458800,60.0
2015,6,5,0,0,227.4,227.4,227.4,227.4,0.36,1433462400,60.0
2015,6,5,1,0,227.93,227.93,227.5,227.5,4.4552008,1433466000,180.0
2015,6,5,2,1,227.542,227.542,227.501,227.501,0.443675,1433469660,120.0
2015,6,5,3,0,227.251,227.251,227.251,227.251,0.01,1433473200,60.0
2015,6,5,4,1,227.001,227.099,227.0,227.099,7.485819999999999,1433476860,120.0
2015,6,5,5,1,226.454,226.634,226.454,226.454,6.708003999999999,1433480460,120.0
2015,6,5,6,0,226.394,226.394,226.243,226.243,0.16,1433484000,180.0
2015,6,5,7,0,225.715,225.715,225.715,225.715,0.01,1433487600,120.0
2015,6,5,8,0,225.4,225.4,225.261,225.261,1.69355,1433491200,60.0
2015,6,5,9,1,225.952,225.952,225.952,225.952,0.011,1433494860,120.0
2015,6,5,10,5,225.907,226.028,225.005,226.027,1.7747537,1433498700,600.0
2015,6,5,11,0,225.915,225.915,225.915,225.915,0.01,1433502000,60.0
2015,6,5,12,0,226.077,226.077,226.031,226.031,0.0925,1433505600,240.0
2015,6,5,13,0,225.781,225.781,225.719,225.719,0.01100449,1433509200,60.0
2015,6,5,14,0,225.861,225.861,225.861,225.861,0.0122322,1433512800,60.0
2015,6,5,15,0,225.437,225.437,225.437,225.437,0.011,1433516400,180.0
2015,6,5,16,0,224.565,224.7,224.5,224.5,0.63,1433520000,60.0
2015,6,5,17,0,224.798,224.798,224.712,224.798,0.35064320000000004,1433523600,60.0
2015,6,5,18,0,225.0,225.0,224.999,225.0,4.300448,1433527200,60.0
2015,6,5,19,0,225.573,225.573,225.12,225.12,0.16031099999999998,1433530800,60.0
2015,6,5,20,0,225.34,225.34,225.34,225.34,2.1593497000000004,1433534400,60.0
2015,6,5,21,0,225.79,225.79,225.79,225.79,0.011,1433538000,60.0
2015,6,5,22,0,225.95,225.95,225.501,225.501,84.5068507,1433541600,60.0
2015,6,5,23,0,226.5,226.51,226.5,226.51,2.08279997,1433545200,60.0
2015,6,6,0,0,227.653,227.653,227.553,227.553,0.0209816,1433548800,60.0
2015,6,6,1,0,227.999,228.0,227.42,227.42,25.4546502,1433552400,60.0
2015,6,6,2,1,226.331,226.397,226.331,226.397,0.391277,1433556060,120.0
2015,6,6,3,0,226.637,226.637,226.637,226.637,2.08217,1433559600,60.0
2015,6,6,4,0,226.11,226.11,226.106,226.106,0.7016560000000001,1433563200,60.0
2015,6,6,5,0,227.1,227.1,227.0,227.0,1.8301069,1433566800,60.0
2015,6,6,6,0,226.999,227.0,226.999,227.0,0.1004821,1433570400,60.0
2015,6,6,7,3,226.064,226.064,226.063,226.064,1.486926,1433574180,300.0
2015,6,6,13,32,226.69,227.017,226.69,227.017,0.17302996,1433597520,21300.0
2015,6,6,14,0,226.697,226.697,226.697,226.697,1.17,1433599200,60.0
2015,6,6,15,1,226.607,226.61,226.607,226.61,0.17262,1433602860,120.0
2015,6,6,16,0,226.903,226.903,226.0,226.0,20.31999979,1433606400,240.0
2015,6,6,17,1,227.87,227.88,227.433,227.433,0.931318,1433610060,120.0
2015,6,6,18,0,227.51,227.88,227.197,227.88,0.19,1433613600,120.0
2015,6,6,19,1,227.899,227.9,227.899,227.9,3.0070157,1433617260,480.0
2015,6,6,20,1,227.537,227.542,227.537,227.542,0.33,1433620860,120.0
2015,6,6,21,0,227.181,227.37,227.181,227.37,0.01283635,1433624400,180.0
2015,6,6,22,0,226.445,226.999,226.445,226.828,0.1528106,1433628000,60.0
2015,6,6,23,0,226.408,227.415,226.408,227.415,0.18229844,1433631600,60.0
2015,6,7,0,0,227.0,227.0,227.0,227.0,0.0623104,1433635200,300.0
2015,6,7,1,1,227.367,227.367,227.367,227.367,1.0,1433638860,120.0
2015,6,7,2,0,227.409,227.409,227.409,227.409,0.149311,1433642400,60.0
2015,6,7,3,0,227.697,227.697,227.697,227.697,0.0407035,1433646000,60.0
2015,6,7,4,0,227.0,227.0,227.0,227.0,9.35625,1433649600,60.0
2015,6,7,5,0,227.6,227.6,226.85,226.85,2.215382,1433653200,120.0
2015,6,7,6,0,226.673,226.813,226.673,226.7,0.1252479,1433656800,60.0
2015,6,7,7,2,227.6,227.661,227.6,227.661,0.25,1433660520,240.0
2015,6,7,8,0,227.25,227.3,227.25,227.3,0.392646,1433664000,60.0
2015,6,7,9,1,228.0,228.0,228.0,228.0,2.15,1433667660,120.0
2015,6,7,10,0,228.105,228.171,228.105,228.171,0.01395979,1433671200,180.0
2015,6,7,11,0,227.151,227.246,227.151,227.246,2.6154849,1433674800,120.0
2015,6,7,12,8,227.406,227.406,227.406,227.406,0.011,1433678880,540.0
2015,6,7,13,0,227.633,227.633,227.633,227.633,0.396,1433682000,60.0
2015,6,7,14,4,227.31,227.35,227.29,227.29,0.1222244,1433685840,300.0
2015,6,7,15,1,227.822,227.822,227.6,227.6,1.064099,1433689260,180.0
2015,6,7,16,0,227.599,227.599,227.599,227.599,0.1,1433692800,60.0
2015,6,7,17,0,227.71,227.71,227.599,227.71,4.7800029,1433696400,60.0
2015,6,7,18,0,227.001,227.001,227.0,227.0,0.0768168,1433700000,60.0
2015,6,7,19,0,226.999,226.999,226.999,226.999,0.3739003,1433703600,60.0
2015,6,7,20,0,227.798,227.798,227.798,227.798,0.267,1433707200,60.0
2015,6,7,21,0,227.499,227.499,226.709,226.709,3.824998200000001,1433710800,60.0
2015,6,7,22,0,226.969,226.969,226.969,226.969,0.3101,1433714400,120.0
2015,6,7,23,0,226.803,226.803,226.655,226.803,2.0765482,1433718000,60.0
2015,6,8,0,0,225.442,225.442,225.423,225.423,1.3279681,1433721600,60.0
2015,6,8,1,0,225.495,225.495,225.495,225.495,0.16251,1433725200,60.0
2015,6,8,2,0,225.001,225.061,225.001,225.061,0.18,1433728800,60.0
2015,6,8,3,1,225.283,225.283,225.0,225.0,22.681,1433732460,120.0
2015,6,8,4,0,225.01,225.01,225.01,225.01,4.68502,1433736000,60.0
2015,6,8,5,1,225.641,225.8,225.641,225.8,2.0,1433739660,120.0
2015,6,8,6,2,225.95,225.99,225.95,225.99,0.0331,1433743320,240.0
2015,6,8,7,0,225.505,225.505,225.501,225.501,0.275798,1433746800,120.0
2015,6,8,8,0,225.11900000000003,225.155,225.11900000000003,225.155,0.0206559,1433750400,120.0
2015,6,8,9,0,225.242,225.242,225.24,225.24,0.266,1433754000,60.0
2015,6,8,10,2,225.711,225.797,225.711,225.797,1.0,1433757720,180.0
2015,6,8,11,3,225.797,225.93,225.797,225.93,8.160095599999998,1433761380,240.0
2015,6,8,12,0,225.84,225.84,225.84,225.84,0.03,1433764800,120.0
2015,6,8,13,0,225.621,225.621,225.621,225.621,0.0113306,1433768400,60.0
2015,6,8,14,0,225.975,226.147,225.975,226.147,0.022,1433772000,120.0
2015,6,8,15,0,226.3,226.351,226.3,226.351,0.09,1433775600,60.0
2015,6,8,16,1,226.2,226.2,226.2,226.2,1.736163,1433779260,120.0
2015,6,8,17,0,227.0,227.0,226.0,226.201,162.509706,1433782800,60.0
2015,6,8,18,0,226.5,226.96,226.5,226.96,32.51352,1433786400,60.0
2015,6,8,19,0,225.999,226.0,225.821,225.821,2.300598,1433790000,60.0
2015,6,8,20,0,225.41,225.41,225.41,225.41,9.182861,1433793600,60.0
2015,6,8,21,0,226.0,226.0,226.0,226.0,0.121,1433797200,60.0
2015,6,8,22,0,227.0,227.0,226.899,226.899,0.1310181,1433800800,60.0
2015,6,8,23,0,227.6,227.899,227.477,227.499,6.74215354,1433804400,60.0
2015,6,9,0,0,227.41,227.42,227.41,227.42,0.0940247,1433808000,60.0
2015,6,9,1,0,227.422,227.422,227.421,227.421,38.3442039,1433811600,60.0
2015,6,9,2,0,227.563,227.7,227.455,227.7,1.19272378,1433815200,60.0
2015,6,9,3,0,228.945,229.0,228.85,228.852,0.94931459,1433818800,60.0
2015,6,9,4,0,229.584,229.624,229.0,229.624,109.1810378,1433822400,60.0
2015,6,9,5,0,229.833,229.833,229.833,229.833,2.715,1433826000,60.0
2015,6,9,6,0,229.97,229.97,229.2,229.2,2.35475,1433829600,60.0
2015,6,9,7,0,229.053,229.33900000000003,229.053,229.058,0.10502474,1433833200,60.0
2015,6,9,8,0,229.95,229.95,229.02,229.033,0.11290402,1433836800,60.0
2015,6,9,9,1,228.933,229.5,228.933,229.5,10.02100384,1433840460,120.0
2015,6,9,10,0,229.441,229.985,229.375,229.985,1.14549112,1433844000,60.0
2015,6,9,11,0,228.59,229.505,228.542,228.6,0.99402478,1433847600,60.0
2015,6,9,12,0,228.742,228.742,228.431,228.431,2.9999992000000004,1433851200,60.0
2015,6,9,13,0,228.7,228.7,228.7,228.7,0.0147975,1433854800,120.0
2015,6,9,14,0,228.569,228.569,228.5,228.5,0.11854489999999998,1433858400,60.0
2015,6,9,15,0,228.933,228.933,228.933,228.933,0.329193,1433862000,120.0
2015,6,9,16,0,227.983,228.0,227.97,227.97,0.8960771000000001,1433865600,60.0
2015,6,9,17,0,230.882,230.882,230.782,230.782,0.28851459999999995,1433869200,60.0
2015,6,9,18,0,231.299,231.299,231.298,231.298,0.0584635,1433872800,60.0
2015,6,9,19,0,229.99,229.99,229.92,229.92,3.8631,1433876400,60.0
2015,6,9,20,0,230.273,230.273,230.261,230.261,0.2490002,1433880000,60.0
2015,6,9,21,2,230.3,230.99,230.3,230.99,1.457,1433883720,180.0
2015,6,9,22,0,230.949,231.074,230.949,231.074,0.023,1433887200,60.0
2015,6,9,23,0,230.89,230.89,230.89,230.89,0.191995,1433890800,240.0
2015,6,10,0,0,230.532,230.556,230.532,230.556,31.1361,1433894400,60.0
2015,6,10,1,0,230.751,230.751,230.75,230.75,0.0897244,1433898000,120.0
2015,6,10,2,0,231.39,231.726,231.021,231.021,4.9977921,1433901600,60.0
2015,6,10,3,0,232.104,232.123,232.104,232.123,0.151,1433905200,120.0
2015,6,10,4,0,231.0,231.0,230.848,231.0,0.902481,1433908800,60.0
2015,6,10,5,0,230.583,230.583,230.583,230.583,1.3970519,1433912400,60.0
2015,6,10,6,0,231.0,231.0,230.7,230.7,0.99309939,1433916000,60.0
2015,6,10,7,0,230.076,230.799,230.076,230.799,0.499,1433919600,60.0
2015,6,10,8,0,229.977,229.999,229.977,229.999,2.2275542,1433923200,60.0
2015,6,10,9,0,230.144,230.144,229.601,229.601,5.1839874,1433926800,60.0
2015,6,10,10,1,230.888,230.967,230.888,230.967,0.305693,1433930460,120.0
2015,6,10,11,1,230.0,230.032,230.0,230.032,0.5000004,1433934060,240.0
2015,6,10,12,2,229.905,229.905,229.834,229.834,0.0253757,1433937720,240.0
2015,6,10,13,1,230.695,231.0,230.432,230.621,100.0450327,1433941260,120.0
2015,6,10,14,0,229.862,229.9,229.713,229.9,0.3488861,1433944800,60.0
2015,6,10,15,2,230.344,230.411,230.344,230.411,0.08059227,1433948520,180.0
2015,6,10,16,1,230.436,230.799,230.436,230.799,0.6,1433952060,120.0
2015,6,10,17,2,229.966,230.09,229.759,229.759,28.8105501,1433955720,300.0
2015,6,10,18,0,230.604,230.604,230.586,230.586,0.0138954,1433959200,60.0
2015,6,10,19,1,230.18400000000003,230.18400000000003,230.001,230.001,1.7300001,1433962860,180.0
2015,6,10,20,0,231.0,231.0,230.728,230.728,1.32260805,1433966400,60.0
2015,6,10,21,0,231.5,231.5,231.5,231.5,0.11,1433970000,120.0
2015,6,10,22,0,231.486,231.5,231.016,231.5,1.206,1433973600,60.0
2015,6,10,23,0,231.417,231.417,231.407,231.407,1.64376,1433977200,60.0
2015,6,11,0,0,231.213,231.36900000000003,231.213,231.36900000000003,9.5257,1433980800,120.0
2015,6,11,1,0,230.2,230.2,230.2,230.2,0.5716306,1433984400,60.0
2015,6,11,2,0,229.82,229.82,229.82,229.82,1.5829030000000002,1433988000,60.0
2015,6,11,3,0,230.685,230.899,230.685,230.899,0.369186,1433991600,60.0
2015,6,11,4,0,229.8,229.8,229.8,229.8,0.5587989999999999,1433995200,60.0
2015,6,11,5,0,229.638,229.75,229.638,229.75,1.0337204,1433998800,60.0
2015,6,11,6,0,230.579,230.58,230.296,230.296,2.9478720000000003,1434002400,60.0
2015,6,11,7,0,230.113,230.113,230.113,230.113,0.057841099999999986,1434006000,60.0
2015,6,11,8,1,230.115,230.115,230.115,230.115,8.884391,1434009660,180.0
2015,6,11,9,4,230.343,230.46,230.343,230.46,0.28,1434013440,300.0
2015,6,11,10,0,230.51,230.57,230.51,230.57,0.2042986,1434016800,60.0
2015,6,11,11,0,230.57,230.57,230.4,230.4,0.20262943,1434020400,60.0
2015,6,11,12,4,230.085,230.085,230.053,230.053,0.15,1434024240,540.0
2015,6,11,13,1,231.126,231.126,231.126,231.126,0.01296281,1434027660,180.0
2015,6,11,14,0,230.719,230.719,230.579,230.579,0.2669673,1434031200,120.0
2015,6,11,15,2,231.039,231.113,230.501,230.501,30.0468606,1434034920,240.0
2015,6,11,16,1,230.912,231.0,230.912,231.0,0.12725450000000002,1434038460,420.0
2015,6,11,17,0,231.8,231.8,231.8,231.8,0.0388257,1434042000,60.0
2015,6,11,18,0,231.574,231.74400000000003,231.574,231.74400000000003,0.8,1434045600,60.0
2015,6,11,19,3,231.8,231.805,231.533,231.805,3.5131050000000004,1434049380,360.0
2015,6,11,20,2,231.287,231.342,231.287,231.342,0.036031,1434052920,180.0
2015,6,11,21,0,231.166,231.178,231.166,231.178,0.2624983,1434056400,60.0
2015,6,11,22,0,231.096,231.166,231.096,231.166,1.0,1434060000,60.0
2015,6,11,23,0,230.5,230.5,230.5,230.5,0.331538,1434063600,60.0
2015,6,12,0,1,231.067,231.067,231.067,231.067,0.1300001,1434067260,180.0
2015,6,12,1,0,230.941,230.941,230.757,230.757,6.105122,1434070800,60.0
2015,6,12,2,0,230.892,230.988,230.892,230.988,0.12924000000000002,1434074400,120.0
2015,6,12,3,0,230.983,230.983,230.91,230.983,2.128801,1434078000,120.0
2015,6,12,4,0,230.999,231.0,230.999,230.999,3.1012261000000003,1434081600,60.0
2015,6,12,5,0,230.7,230.7,230.0,230.0,8.317096000000001,1434085200,60.0
2015,6,12,6,0,230.135,230.146,230.135,230.146,10.40140895,1434088800,60.0
2015,6,12,7,1,230.775,231.151,230.775,231.151,8.812396699999997,1434092460,120.0
2015,6,12,8,0,230.497,230.497,230.497,230.497,0.02474479,1434096000,60.0
2015,6,12,9,0,230.795,230.795,230.795,230.795,0.583124,1434099600,60.0
2015,6,12,10,1,230.501,230.501,230.5,230.5,0.5729569999999999,1434103260,120.0
2015,6,12,11,2,230.697,230.79,230.697,230.79,2.0,1434106920,360.0
2015,6,12,12,0,230.7,230.7,230.614,230.614,0.47999957,1434110400,60.0
2015,6,12,13,0,231.039,231.039,230.728,230.951,0.31572974,1434114000,360.0
2015,6,12,14,8,231.202,231.202,230.7,230.7,1.31966772,1434118080,720.0
2015,6,12,15,0,231.012,231.012,231.0,231.0,0.07683549,1434121200,60.0
2015,6,12,16,1,230.8,230.933,230.701,230.933,0.04900005,1434124860,420.0
2015,6,12,17,0,232.0,232.0,231.3,231.3,1.74602,1434128400,60.0
2015,6,12,18,0,232.0,232.349,232.0,232.349,3.7310164,1434132000,60.0
2015,6,12,19,1,231.72,231.72,231.671,231.671,0.5505180000000001,1434135660,120.0
2015,6,12,20,0,232.5,232.65,232.5,232.65,1.64158985,1434139200,180.0
2015,6,12,21,2,231.835,231.835,231.5,231.5,1.8217,1434142920,240.0
2015,6,12,22,0,231.833,231.833,231.833,231.833,0.02,1434146400,60.0
2015,6,12,23,0,232.549,232.626,232.01,232.01,11.4274059,1434150000,60.0
2015,6,13,0,0,232.5,232.62,232.5,232.5,8.944336199999997,1434153600,60.0
2015,6,13,1,0,231.86900000000003,231.86900000000003,231.86900000000003,231.86900000000003,4.0572573,1434157200,120.0
2015,6,13,2,0,231.877,231.877,231.877,231.877,0.03,1434160800,300.0
2015,6,13,3,0,232.138,232.138,232.017,232.017,0.02051799,1434164400,60.0
2015,6,13,4,0,232.41,232.41,231.65,231.65,0.08853863,1434168000,60.0
2015,6,13,5,2,231.713,232.232,231.695,232.232,0.1156241,1434171720,180.0
2015,6,13,6,1,231.821,231.821,231.821,231.821,0.012,1434175260,120.0
2015,6,13,7,0,231.51,232.213,231.51,231.51,0.1678936,1434178800,60.0
2015,6,13,8,0,231.595,231.595,231.595,231.595,0.0120336,1434182400,60.0
2015,6,13,9,0,231.2,231.225,231.2,231.2,1.48260841,1434186000,60.0
2015,6,13,10,2,230.915,230.949,230.915,230.949,0.0439523,1434189720,300.0
2015,6,13,11,4,230.979,230.979,230.957,230.957,0.1019681,1434193440,300.0
2015,6,13,12,0,231.682,231.682,231.682,231.682,0.09,1434196800,60.0
2015,6,13,13,1,231.992,231.992,231.992,231.992,0.0123795,1434200460,120.0
2015,6,13,14,0,231.206,231.206,231.206,231.206,0.0596291,1434204000,120.0
2015,6,13,15,0,230.938,230.938,230.93,230.93,0.08,1434207600,60.0
2015,6,13,16,0,231.317,231.317,231.317,231.317,0.02999997,1434211200,300.0
2015,6,13,17,1,231.418,231.418,231.418,231.418,0.011,1434214860,240.0
2015,6,13,18,0,231.624,231.88,231.624,231.88,1.101391,1434218400,60.0
2015,6,13,19,0,231.01,231.95,231.01,231.95,0.10787349999999997,1434222000,60.0
2015,6,13,20,0,231.81,231.81,231.81,231.81,0.0480598,1434225600,60.0
2015,6,13,21,0,231.78,232.261,231.78,232.261,0.34063990000000005,1434229200,240.0
2015,6,13,22,1,232.021,232.37,232.021,232.37,5.011,1434232860,120.0
2015,6,13,23,2,232.137,232.137,232.0,232.0,0.9977,1434236520,540.0
2015,6,14,0,0,231.764,232.0,231.764,232.0,0.2,1434240000,60.0
2015,6,14,1,0,232.697,232.697,232.696,232.696,5.49415048,1434243600,60.0
2015,6,14,2,0,231.785,231.785,231.783,231.783,0.45135,1434247200,60.0
2015,6,14,3,0,232.0,232.0,232.0,232.0,0.46,1434250800,300.0
2015,6,14,4,1,231.86900000000003,231.86900000000003,231.571,231.571,0.09,1434254460,120.0
2015,6,14,5,1,232.711,232.711,232.7,232.7,0.0237897,1434258060,120.0
2015,6,14,6,0,233.794,233.9,233.46400000000003,233.596,0.599417,1434261600,60.0
2015,6,14,7,1,233.71,233.71,233.71,233.71,0.0455,1434265260,120.0
2015,6,14,8,2,233.733,233.733,233.733,233.733,0.0146408,1434268920,180.0
2015,6,14,9,0,233.575,233.575,233.18,233.513,1.04454923,1434272400,120.0
2015,6,14,10,0,233.435,233.518,233.435,233.518,0.02599345,1434276000,60.0
2015,6,14,11,0,233.218,233.218,233.218,233.218,0.011,1434279600,60.0
2015,6,14,12,1,233.3,233.3,233.291,233.291,0.1150127,1434283260,300.0
2015,6,14,13,0,234.617,234.617,234.617,234.617,0.01225799,1434286800,60.0
2015,6,14,14,0,234.216,234.34,233.884,234.34,0.08825939999999999,1434290400,60.0
2015,6,14,15,1,234.606,235.199,234.606,235.199,0.016,1434294060,120.0
2015,6,14,16,0,234.0,234.0,233.88,233.999,1.4860258,1434297600,60.0
2015,6,14,17,0,235.0,235.362,235.0,235.017,4.3471145999999985,1434301200,60.0
2015,6,14,18,0,234.9,235.096,234.9,234.9,0.7026657,1434304800,60.0
2015,6,14,19,0,235.218,235.526,235.218,235.286,0.5110005,1434308400,60.0
2015,6,14,20,0,235.233,235.233,235.233,235.233,0.022,1434312000,60.0
2015,6,14,21,0,235.373,235.373,234.612,234.612,9.73400063,1434315600,60.0
2015,6,14,22,0,234.803,234.898,234.61,234.61,1.83,1434319200,60.0
2015,6,14,23,0,233.774,234.518,233.6,233.6,6.0367763,1434322800,60.0
2015,6,15,0,0,234.71,234.916,234.71,234.916,0.3763,1434326400,60.0
2015,6,15,1,0,234.852,235.0,234.852,235.0,15.199998,1434330000,180.0
2015,6,15,2,0,234.85,234.859,234.85,234.859,3.1630000000000003,1434333600,60.0
2015,6,15,3,0,234.63,234.63,234.63,234.63,0.14,1434337200,120.0
2015,6,15,4,2,235.55,235.6,234.65,234.65,4.62795909,1434340920,300.0
2015,6,15,5,0,234.947,234.947,234.947,234.947,0.0269118,1434344400,120.0
2015,6,15,6,0,234.497,234.497,234.3,234.3,0.723472,1434348000,60.0
2015,6,15,7,0,234.268,234.268,234.2,234.2,0.1250594,1434351600,60.0
2015,6,15,8,0,234.473,234.473,234.465,234.465,2.430248,1434355200,60.0
2015,6,15,9,0,234.486,234.486,234.32,234.32,1.0000003,1434358800,60.0
2015,6,15,10,1,234.875,234.875,234.875,234.875,0.021,1434362460,120.0
2015,6,15,11,0,235.385,235.385,235.078,235.269,0.12955703,1434366000,60.0
2015,6,15,12,0,235.087,235.087,235.087,235.087,0.0110501,1434369600,60.0
2015,6,15,13,1,235.223,235.3,235.223,235.3,0.7122189999999999,1434373260,240.0
2015,6,15,14,1,234.979,235.0,234.979,235.0,4.3,1434376860,240.0
2015,6,15,15,0,235.593,235.593,235.55,235.55,1.1021323,1434380400,120.0
2015,6,15,16,0,236.685,236.743,236.6,236.6,0.2129999,1434384000,60.0
2015,6,15,17,0,236.0,236.0,235.999,235.999,0.0353089,1434387600,60.0
2015,6,15,18,0,235.927,236.0,235.927,236.0,19.505,1434391200,60.0
2015,6,15,19,0,236.01,236.05,236.01,236.05,0.1373426,1434394800,60.0
2015,6,15,20,0,236.05,236.05,236.024,236.05,0.17511148,1434398400,60.0
2015,6,15,21,0,236.939,237.03,236.939,237.03,2.42194535,1434402000,60.0
2015,6,15,22,0,237.0,237.0,237.0,237.0,0.0357,1434405600,60.0
2015,6,15,23,0,235.57,235.57,235.57,235.57,0.0109999,1434409200,60.0
2015,6,16,0,0,236.989,237.0,236.939,237.0,135.355796,1434412800,60.0
2015,6,16,1,0,237.316,237.48,237.316,237.48,100.7999693,1434416400,60.0
2015,6,16,2,0,237.5,238.0,237.5,238.0,1.4691659,1434420000,60.0
2015,6,16,3,0,238.3,238.32,238.033,238.033,5.501202200000002,1434423600,60.0
2015,6,16,4,0,238.473,238.5,238.473,238.5,1.503,1434427200,60.0
2015,6,16,5,0,238.249,238.347,238.249,238.347,0.114,1434430800,60.0
2015,6,16,6,0,238.592,238.592,238.592,238.592,0.0124885,1434434400,180.0
2015,6,16,7,0,237.0,237.0,237.0,237.0,0.5805321999999999,1434438000,60.0
2015,6,16,8,0,236.955,237.132,236.955,237.0,22.0601301,1434441600,60.0
2015,6,16,9,0,237.0,237.0,237.0,237.0,0.117,1434445200,60.0
2015,6,16,10,0,236.366,237.0,236.366,237.0,1.5704176,1434448800,120.0
2015,6,16,11,0,236.853,236.853,236.853,236.853,0.012,1434452400,180.0
2015,6,16,12,6,237.114,237.132,237.107,237.107,2.572,1434456360,420.0
2015,6,16,13,0,238.1,238.1,238.1,238.1,4.515287,1434459600,60.0
2015,6,16,14,0,238.514,238.528,238.5,238.528,1.2344122,1434463200,60.0
2015,6,16,15,0,239.37,239.37,238.601,238.701,1.86797387,1434466800,60.0
2015,6,16,16,0,238.445,238.445,238.406,238.406,14.31288169,1434470400,60.0
2015,6,16,17,0,238.86,238.86,238.859,238.86,0.54,1434474000,60.0
2015,6,16,18,0,239.1,239.1,239.099,239.1,0.7435659,1434477600,60.0
2015,6,16,19,0,240.01,240.709,239.885,240.26,8.82520218,1434481200,60.0
2015,6,16,20,0,240.05,240.61,240.05,240.61,0.1773285,1434484800,60.0
2015,6,16,21,0,241.643,241.646,241.643,241.644,14.3758626,1434488400,60.0
2015,6,16,22,0,241.361,241.361,241.361,241.361,0.15659389999999998,1434492000,60.0
2015,6,16,23,0,240.573,240.7,240.573,240.7,4.1707593,1434495600,60.0
2015,6,17,0,0,242.546,242.547,241.902,241.902,2.7555222,1434499200,60.0
2015,6,17,1,0,251.0,252.394,251.0,251.113,78.32219307,1434502800,60.0
2015,6,17,2,0,248.0,248.06,245.986,247.708,64.3024678,1434506400,60.0
2015,6,17,3,0,247.449,247.581,247.167,247.383,10.2417725,1434510000,60.0
2015,6,17,4,0,245.4,245.607,245.179,245.607,3.2854370000000004,1434513600,60.0
2015,6,17,5,0,246.691,247.5,246.691,247.002,12.1343842,1434517200,60.0
2015,6,17,6,0,246.431,246.431,245.769,246.4,2.06039995,1434520800,60.0
2015,6,17,7,0,247.77,247.77,246.711,247.699,0.0804337,1434524400,60.0
2015,6,17,8,0,247.999,248.75,247.826,247.826,2.28344338,1434528000,60.0
2015,6,17,9,0,250.007,250.007,249.971,249.971,0.058638,1434531600,60.0
2015,6,17,10,0,246.894,248.221,246.894,247.78,7.02931052,1434535200,60.0
2015,6,17,11,0,247.439,247.627,247.439,247.627,0.2441402,1434538800,60.0
2015,6,17,12,0,245.71400000000003,246.669,245.462,245.462,1.76045575,1434542400,60.0
2015,6,17,13,0,246.7,246.858,246.442,246.858,2.8329421000000004,1434546000,60.0
2015,6,17,14,0,247.41,247.47,246.448,247.29,2.2047667,1434549600,60.0
2015,6,17,15,0,247.133,247.694,246.8,247.694,2.14023368,1434553200,60.0
2015,6,17,16,0,248.011,248.096,248.01,248.01,1.75479305,1434556800,60.0
2015,6,17,17,0,248.709,248.762,248.462,248.558,0.32269802,1434560400,60.0
2015,6,17,18,0,251.002,251.002,251.002,251.002,0.04,1434564000,60.0
2015,6,17,19,0,254.0,254.0,253.221,254.0,11.9223638,1434567600,60.0
2015,6,17,20,0,254.4,254.78,254.3,254.78,1.909792,1434571200,60.0
2015,6,17,21,0,253.052,253.796,253.052,253.795,8.95579959,1434574800,60.0
2015,6,17,22,0,255.688,255.963,255.107,255.963,6.43118661,1434578400,60.0
2015,6,17,23,0,250.924,251.99,250.924,251.158,3.52539351,1434582000,60.0
2015,6,18,0,0,251.617,251.857,251.4,251.401,4.90693701,1434585600,60.0
2015,6,18,1,0,249.18,249.477,249.18,249.4,2.3229032000000003,1434589200,60.0
2015,6,18,2,0,249.051,249.255,249.051,249.255,1.38963022,1434592800,60.0
2015,6,18,3,1,251.004,251.256,251.004,251.256,0.122,1434596460,120.0
2015,6,18,4,0,251.21,251.21,250.421,250.421,5.033996,1434600000,60.0
2015,6,18,5,0,251.99,251.999,251.99,251.999,3.7480455,1434603600,60.0
2015,6,18,6,0,250.81,250.863,250.625,250.72,3.2075258,1434607200,60.0
2015,6,18,7,0,247.647,247.894,247.303,247.303,9.6776701,1434610800,60.0
2015,6,18,8,0,247.0,247.0,246.96,247.0,0.7072729999999999,1434614400,60.0
2015,6,18,9,1,248.389,248.389,248.384,248.384,0.02251465,1434618060,120.0
2015,6,18,10,0,248.76,248.76,248.76,248.76,0.05,1434621600,60.0
2015,6,18,11,1,248.816,248.816,248.546,248.593,1.4703001,1434625260,180.0
2015,6,18,12,0,248.597,248.597,248.5,248.501,0.74888551,1434628800,60.0
2015,6,18,13,0,247.393,247.393,247.366,247.366,0.7625472,1434632400,60.0
2015,6,18,14,0,245.297,245.413,244.56,244.56,7.48606076,1434636000,60.0
2015,6,18,15,1,244.413,244.413,244.413,244.413,0.19544,1434639660,120.0
2015,6,18,16,0,246.397,246.402,246.397,246.402,0.905327,1434643200,60.0
2015,6,18,17,0,245.83,245.83,245.83,245.83,1.0071290000000002,1434646800,60.0
2015,6,18,18,0,247.515,247.64,247.101,247.64,12.16948754,1434650400,60.0
2015,6,18,19,0,249.433,249.984,249.432,249.984,6.3454467,1434654000,60.0
2015,6,18,20,0,249.937,249.938,249.937,249.938,0.3779197,1434657600,60.0
2015,6,18,21,0,249.55,249.78,249.55,249.78,0.3778313,1434661200,60.0
2015,6,18,22,0,249.989,249.989,249.989,249.989,1.0108236,1434664800,60.0
2015,6,18,23,0,250.47,250.5,250.301,250.301,5.6371881,1434668400,60.0
2015,6,19,0,0,249.287,249.36,249.287,249.36,0.41658672,1434672000,60.0
2015,6,19,1,0,247.848,248.47,247.754,248.47,3.6851606,1434675600,60.0
2015,6,19,2,0,248.881,248.89,248.88,248.89,18.7423699,1434679200,60.0
2015,6,19,3,0,249.188,249.385,248.895,249.384,3.81069346,1434682800,60.0
2015,6,19,4,0,248.9,248.9,248.887,248.887,0.24780104,1434686400,60.0
2015,6,19,5,0,248.835,248.835,248.51,248.51,0.5187717000000001,1434690000,60.0
2015,6,19,6,1,248.395,248.397,248.392,248.392,0.6826903,1434693660,120.0
2015,6,19,7,0,248.229,248.332,248.022,248.332,0.34113941,1434697200,60.0
2015,6,19,8,1,248.242,248.276,248.242,248.276,1.0,1434700860,120.0
2015,6,19,9,0,248.069,248.224,248.023,248.023,0.2760001,1434704400,180.0
2015,6,19,10,0,249.043,249.043,249.043,249.043,0.012,1434708000,120.0
2015,6,19,11,0,248.848,248.955,248.848,248.955,0.111,1434711600,120.0
2015,6,19,12,1,249.335,249.4,249.335,249.4,0.07000003,1434715260,120.0
2015,6,19,13,1,248.615,248.615,248.514,248.514,0.0550501,1434718860,240.0
2015,6,19,14,0,248.392,248.392,248.298,248.37,0.06057086,1434722400,60.0
2015,6,19,15,0,248.188,248.4,248.101,248.101,3.08120313,1434726000,60.0
2015,6,19,16,0,248.62,248.62,248.62,248.62,0.013106,1434729600,60.0
2015,6,19,17,0,247.187,248.76,247.099,248.461,24.22173587,1434733200,60.0
2015,6,19,18,0,249.249,249.249,249.01,249.221,0.04865198,1434736800,60.0
2015,6,19,19,0,246.112,246.417,246.112,246.112,13.390904699999998,1434740400,60.0
2015,6,19,20,0,247.006,247.204,246.969,247.204,2.3185381,1434744000,120.0
2015,6,19,21,0,244.98,244.989,244.3,244.3,20.1468938,1434747600,60.0
2015,6,19,22,0,244.999,245.0,244.936,245.0,1.0,1434751200,60.0
2015,6,19,23,0,244.614,244.842,244.211,244.211,13.44241786,1434754800,60.0
2015,6,20,0,0,245.747,245.747,245.384,245.747,1.9215936,1434758400,60.0
2015,6,20,1,0,245.612,245.612,245.612,245.612,0.058,1434762000,60.0
2015,6,20,2,0,244.687,244.687,244.667,244.687,0.0933062,1434765600,60.0
2015,6,20,3,0,245.74,245.74,245.74,245.74,1.40918,1434769200,60.0
2015,6,20,4,0,244.999,244.999,244.681,244.999,1.65140675,1434772800,60.0
2015,6,20,5,0,243.51,243.51,243.51,243.51,0.2129188,1434776400,60.0
2015,6,20,6,0,243.367,243.367,243.0,243.249,0.28560215,1434780000,60.0
2015,6,20,7,0,243.97,243.97,243.97,243.97,0.011,1434783600,120.0
2015,6,20,8,0,243.637,243.81,243.637,243.81,0.56831,1434787200,60.0
2015,6,20,9,0,243.737,243.818,243.737,243.818,0.9319996,1434790800,60.0
2015,6,20,10,0,243.22,243.22,243.22,243.22,0.377319,1434794400,60.0
2015,6,20,11,0,243.847,243.847,243.846,243.846,0.05305012,1434798000,120.0
2015,6,20,12,0,243.367,243.367,243.367,243.367,0.01226597,1434801600,120.0
2015,6,20,13,0,240.985,241.0,240.546,241.0,0.4987583,1434805200,120.0
2015,6,20,14,0,241.157,241.656,241.157,241.656,0.48479622,1434808800,120.0
2015,6,20,15,0,241.93,241.949,241.389,241.389,0.06005005,1434812400,60.0
2015,6,20,16,0,240.3,240.497,240.3,240.497,0.09,1434816000,60.0
2015,6,20,17,0,242.06,242.189,241.977,241.977,0.64326426,1434819600,60.0
2015,6,20,18,0,240.93400000000003,241.6,240.93400000000003,241.6,10.07831368,1434823200,60.0
2015,6,20,19,0,241.836,241.84,241.82,241.82,0.08571089999999999,1434826800,120.0
2015,6,20,20,0,242.363,242.53,242.03,242.53,9.094,1434830400,60.0
2015,6,20,21,0,243.536,243.81,242.62,242.62,215.9361526,1434834000,60.0
2015,6,20,22,0,243.6,243.999,243.527,243.999,8.6817595,1434837600,60.0
2015,6,20,23,0,245.251,246.0,244.702,244.702,5.24160016,1434841200,60.0
2015,6,21,0,0,245.9,245.998,245.0,245.998,3.9850002,1434844800,60.0
2015,6,21,1,0,246.33,248.292,246.071,246.46400000000003,109.34248471,1434848400,60.0
2015,6,21,2,0,245.135,245.136,245.053,245.053,0.30579224,1434852000,60.0
2015,6,21,3,0,245.908,245.996,245.631,245.769,0.8069599000000001,1434855600,60.0
2015,6,21,4,0,246.192,246.68,246.05,246.68,0.08006189999999999,1434859200,60.0
2015,6,21,5,0,245.99400000000003,245.997,245.986,245.986,0.06899395,1434862800,60.0
2015,6,21,6,0,245.0,245.0,245.0,245.0,3.0499785,1434866400,60.0
2015,6,21,7,1,245.4,245.4,245.4,245.4,0.138,1434870060,120.0
2015,6,21,8,3,245.58900000000003,245.58900000000003,245.193,245.463,0.9477701,1434873780,240.0
2015,6,21,9,1,245.157,245.157,245.023,245.157,0.11929068,1434877260,300.0
2015,6,21,10,0,244.547,244.547,244.547,244.547,0.011,1434880800,60.0
2015,6,21,11,0,244.5,244.501,244.5,244.501,11.098502,1434884400,60.0
2015,6,21,12,2,244.936,244.966,244.936,244.966,0.0561769,1434888120,180.0
2015,6,21,13,0,244.598,244.793,244.52,244.793,0.0512163,1434891600,60.0
2015,6,21,14,0,244.5,244.5,244.5,244.5,1.608,1434895200,60.0
2015,6,21,15,0,245.177,245.177,245.177,245.177,0.041,1434898800,60.0
2015,6,21,16,0,245.095,245.179,244.8,245.039,0.77333779,1434902400,60.0
2015,6,21,17,0,245.916,245.978,245.916,245.978,23.18643,1434906000,120.0
2015,6,21,18,0,245.0,246.36900000000003,245.0,245.4,10.0862088,1434909600,60.0
2015,6,21,19,0,245.46400000000003,245.465,245.46400000000003,245.465,2.8314272000000003,1434913200,60.0
2015,6,21,20,0,245.985,245.985,245.0,245.0,0.30512529,1434916800,60.0
2015,6,21,21,0,245.4,245.42,245.204,245.204,0.19614484,1434920400,60.0
2015,6,21,22,0,246.334,246.345,246.332,246.332,1.2309997,1434924000,60.0
2015,6,21,23,0,245.011,245.1,245.003,245.003,1.64904062,1434927600,60.0
2015,6,22,0,1,244.647,244.75,244.647,244.75,0.757888,1434931260,180.0
2015,6,22,1,0,244.151,244.233,244.151,244.233,0.01129782,1434934800,60.0
2015,6,22,2,0,243.489,243.489,243.487,243.487,0.01,1434938400,60.0
2015,6,22,3,0,243.176,243.176,243.141,243.141,0.14656678,1434942000,60.0
2015,6,22,4,0,242.801,242.866,242.801,242.865,0.2714806,1434945600,60.0
2015,6,22,5,0,242.127,242.127,241.11,241.11,0.27891865,1434949200,60.0
2015,6,22,6,0,242.495,242.499,242.239,242.49400000000003,2.09719292,1434952800,60.0
2015,6,22,7,0,243.279,243.279,243.068,243.279,2.703607,1434956400,60.0
2015,6,22,8,0,244.322,244.351,244.083,244.351,80.0642819,1434960000,180.0
2015,6,22,9,0,244.412,244.5,244.412,244.5,0.23,1434963600,180.0
2015,6,22,10,0,244.394,245.0,244.099,244.099,80.04997548,1434967200,60.0
2015,6,22,11,1,244.733,244.85,244.733,244.85,0.77,1434970860,180.0
2015,6,22,12,1,245.411,245.412,245.411,245.412,0.034,1434974460,180.0
2015,6,22,13,2,245.22,245.22,245.1,245.1,0.131682,1434978120,180.0
2015,6,22,14,0,245.286,245.286,245.286,245.286,0.0346319,1434981600,60.0
2015,6,22,15,0,245.011,245.011,245.0,245.0,9.21261,1434985200,180.0
2015,6,22,16,0,244.393,245.634,244.393,245.634,0.1868574,1434988800,60.0
2015,6,22,17,0,243.528,243.755,243.367,243.755,103.030361,1434992400,60.0
2015,6,22,18,0,244.076,244.285,244.076,244.285,0.022,1434996000,60.0
2015,6,22,19,0,243.824,244.09,243.691,244.09,0.0790893,1434999600,120.0
2015,6,22,20,0,247.005,247.207,246.805,247.207,6.817992200000001,1435003200,60.0
2015,6,22,21,0,246.264,246.477,245.968,246.477,1.75090033,1435006800,60.0
2015,6,22,22,0,247.133,247.199,247.0,247.0,6.48953,1435010400,60.0
2015,6,22,23,0,245.99400000000003,246.0,245.985,245.986,0.5361399,1435014000,60.0
2015,6,23,0,0,246.808,246.808,246.712,246.712,0.02668355,1435017600,60.0
2015,6,23,1,0,246.437,246.437,246.437,246.437,0.0131828,1435021200,60.0
2015,6,23,2,1,246.505,246.505,246.505,246.505,0.785258,1435024860,120.0
2015,6,23,3,0,246.676,246.801,246.301,246.301,0.08069989999999999,1435028400,60.0
2015,6,23,4,0,247.23,247.23,247.0,247.0,66.48788,1435032000,60.0
2015,6,23,5,0,246.594,246.734,246.594,246.594,6.1784346,1435035600,60.0
2015,6,23,6,0,248.699,248.7,248.013,248.015,5.55977962,1435039200,60.0
2015,6,23,7,0,248.291,248.308,248.006,248.006,0.6802355999999999,1435042800,60.0
2015,6,23,8,1,247.99,247.99,247.99,247.99,0.011,1435046460,120.0
2015,6,23,9,0,247.699,247.699,247.175,247.262,0.3650415,1435050000,60.0
2015,6,23,10,2,247.299,247.299,247.299,247.299,0.022,1435053720,180.0
2015,6,23,11,0,247.622,247.662,247.115,247.662,3.5089907999999994,1435057200,60.0
2015,6,23,12,0,247.074,247.074,247.02,247.074,1.3750593999999998,1435060800,60.0
2015,6,23,13,1,247.161,247.501,247.161,247.501,0.27138720000000005,1435064460,240.0
2015,6,23,14,1,247.0,247.0,247.0,247.0,0.0323233,1435068060,180.0
2015,6,23,15,0,245.238,245.323,245.068,245.068,0.13634739999999998,1435071600,60.0
2015,6,23,16,0,245.636,245.636,245.636,245.636,0.0533061,1435075200,60.0
2015,6,23,17,0,245.992,246.0,245.992,246.0,0.133732,1435078800,120.0
2015,6,23,18,0,246.321,246.397,246.321,246.397,0.022,1435082400,120.0
2015,6,23,19,0,245.99,246.2,245.99,246.2,0.307,1435086000,60.0
2015,6,23,20,0,246.158,246.299,245.664,245.664,1.083204,1435089600,120.0
2015,6,23,21,0,243.192,243.384,242.918,243.32,6.8689990000000005,1435093200,60.0
2015,6,23,22,0,243.787,243.79,243.63,243.63,0.1956851,1435096800,60.0
2015,6,23,23,0,244.703,244.721,243.702,244.721,0.24574535,1435100400,60.0
2015,6,24,0,0,244.73,244.899,244.73,244.805,0.913945,1435104000,60.0
2015,6,24,1,0,244.836,244.836,244.515,244.539,0.9967206,1435107600,60.0
2015,6,24,2,0,244.661,244.661,244.596,244.596,0.79670971,1435111200,60.0
2015,6,24,3,0,244.064,244.064,244.06,244.06,1.307296,1435114800,60.0
2015,6,24,4,0,244.57,244.57,244.495,244.495,0.511,1435118400,60.0
2015,6,24,5,0,244.65,244.803,244.65,244.803,17.350532,1435122000,60.0
2015,6,24,6,1,245.011,245.011,245.011,245.011,0.011,1435125660,360.0
2015,6,24,7,0,245.45,245.49,244.996,244.996,4.0510262,1435129200,60.0
2015,6,24,8,0,244.673,244.673,244.673,244.673,0.0136284,1435132800,120.0
2015,6,24,9,0,244.05,244.05,244.037,244.037,12.1138844,1435136400,60.0
2015,6,24,10,0,244.183,244.183,244.17,244.17,0.08199999999999999,1435140000,60.0
2015,6,24,11,0,244.16,244.16,244.16,244.16,0.01248149,1435143600,60.0
2015,6,24,12,0,244.3,244.933,244.3,244.9,0.05,1435147200,60.0
2015,6,24,13,0,244.487,244.487,244.487,244.487,0.01,1435150800,120.0
2015,6,24,14,0,243.023,243.444,243.023,243.444,1.0441,1435154400,120.0
2015,6,24,15,0,243.352,243.377,243.301,243.301,1.05245002,1435158000,60.0
2015,6,24,16,0,244.899,244.9,243.023,243.13,26.1077342,1435161600,60.0
2015,7,2,16,24,254.957,254.957,254.75,254.75,0.9114396,1435854240,692280.0
2015,7,2,18,36,255.02,255.517,255.02,255.517,0.05,1435862160,7920.0
2015,7,2,19,0,254.663,254.73,254.22,254.73,0.7710843000000001,1435863600,60.0
2015,7,2,20,0,255.185,255.185,254.751,254.751,0.8309999,1435867200,60.0
2015,7,2,21,0,256.113,257.298,256.004,256.004,5.18524839,1435870800,60.0
2015,7,2,22,0,256.212,256.214,254.694,255.633,82.32617286,1435874400,60.0
2015,7,2,23,0,254.7,254.7,254.687,254.699,46.49533133,1435878000,60.0
2015,7,3,0,0,255.61,255.61,255.4,255.61,1.010728,1435881600,60.0
2015,7,3,1,0,254.791,254.791,254.79,254.79,0.0271696,1435885200,60.0
2015,7,3,2,0,255.381,255.391,255.381,255.391,7.249339999999999,1435888800,60.0
2015,7,3,3,0,255.9,255.999,255.9,255.999,0.4530845,1435892400,60.0
2015,7,3,4,0,255.01,255.01,255.01,255.01,0.0540187,1435896000,60.0
2015,7,3,5,0,255.0,255.0,254.8,254.8,2.8623959,1435899600,60.0
2015,7,3,6,0,255.639,255.898,255.639,255.898,0.1,1435903200,180.0
2015,7,3,7,0,255.453,255.992,255.453,255.992,20.000003600000007,1435906800,60.0
2015,7,3,8,0,254.891,255.424,254.138,254.138,6.79318498,1435910400,60.0
2015,7,3,9,0,254.001,254.002,254.001,254.001,0.947599,1435914000,60.0
2015,7,3,10,0,254.352,254.352,254.30900000000003,254.30900000000003,0.07272538,1435917600,60.0
2015,7,3,11,0,254.546,255.442,254.546,254.811,15.6040844,1435921200,60.0
2015,7,3,12,0,255.001,255.166,255.001,255.001,0.9131002,1435924800,60.0
2015,7,3,13,2,255.198,255.198,255.181,255.181,0.0818896,1435928520,240.0
2015,7,3,14,1,255.378,255.482,255.378,255.482,0.0856792,1435932060,180.0
2015,7,3,15,0,254.547,254.997,254.547,254.697,4.35663371,1435935600,60.0
2015,7,3,16,0,253.342,253.4,253.342,253.342,42.5195599,1435939200,60.0
2015,7,3,17,0,253.201,254.427,253.201,253.261,8.1646521,1435942800,60.0
2015,7,3,18,0,254.0,254.0,253.501,253.562,1.0157504000000002,1435946400,60.0
2015,7,3,19,0,253.804,253.816,253.804,253.804,24.754698,1435950000,60.0
2015,7,3,20,0,252.7,252.7,252.7,252.7,3.4963010000000003,1435953600,60.0
2015,7,3,21,0,253.271,254.0,253.271,253.271,13.3830983,1435957200,60.0
2015,7,3,22,0,253.669,254.0,253.669,254.0,100.917272,1435960800,60.0
2015,7,3,23,0,253.909,253.909,253.71400000000003,253.71400000000003,3.621618,1435964400,60.0
2015,7,4,0,0,254.5,254.501,254.0,254.01,0.82091152,1435968000,60.0
2015,7,4,1,0,253.41,253.41,253.403,253.41,1.41000016,1435971600,60.0
2015,7,4,2,0,253.383,254.0,253.26,253.26,85.6731062,1435975200,60.0
2015,7,4,3,0,253.999,254.0,253.001,253.001,6.59011227,1435978800,60.0
2015,7,4,4,0,253.643,253.657,253.643,253.643,1.1056897,1435982400,60.0
2015,7,4,5,0,253.108,253.5,253.108,253.5,3.60857401,1435986000,60.0
2015,7,4,6,2,253.622,253.89,253.546,253.546,1.12770149,1435989720,180.0
2015,7,4,7,0,253.401,253.401,253.4,253.4,0.343516,1435993200,60.0
2015,7,4,8,0,253.49400000000003,253.49400000000003,253.4,253.4,4.6586607,1435996800,60.0
2015,7,4,9,0,253.906,253.919,253.906,253.919,3.159,1436000400,60.0
2015,7,4,10,0,253.5,253.5,253.167,253.167,3.22982705,1436004000,60.0
2015,7,4,11,0,252.053,252.97,252.053,252.97,0.06688569999999999,1436007600,60.0
2015,7,4,12,0,252.299,252.299,252.01,252.01,0.8580001,1436011200,180.0
2015,7,4,13,0,252.0,252.02,252.0,252.02,0.02,1436014800,120.0
2015,7,4,14,0,252.0,252.0,252.0,252.0,0.1616307,1436018400,60.0
2015,7,4,15,0,251.098,251.098,251.098,251.098,0.0542154,1436022000,60.0
2015,7,4,16,1,252.19,253.0,252.19,252.416,1.24639337,1436025660,120.0
2015,7,4,17,0,252.319,252.323,252.25,252.299,2.26288225,1436029200,60.0
2015,7,4,18,0,253.419,253.419,253.418,253.418,0.06164315,1436032800,60.0
2015,7,4,19,0,252.26,252.5,252.26,252.5,0.6581015,1436036400,60.0
2015,7,4,20,0,252.991,252.992,252.948,252.948,0.043058,1436040000,60.0
2015,7,4,21,0,252.301,252.301,252.301,252.301,0.0210501,1436043600,60.0
2015,7,4,22,0,254.427,254.427,254.427,254.427,0.022286,1436047200,120.0
2015,7,4,23,0,254.416,254.999,254.416,254.999,2.11983998,1436050800,60.0
2015,7,5,0,0,255.333,255.395,255.123,255.123,1.24209636,1436054400,60.0
2015,7,5,1,1,256.016,256.016,256.016,256.016,0.011,1436058060,120.0
2015,7,5,2,0,255.428,255.762,255.405,255.762,0.0430765,1436061600,60.0
2015,7,5,3,0,255.567,255.567,255.567,255.567,0.0124523,1436065200,60.0
2015,7,5,4,0,255.281,255.303,255.237,255.237,2.13304718,1436068800,60.0
2015,7,5,5,0,255.511,255.511,255.511,255.511,0.2255814,1436072400,60.0
2015,7,5,6,0,255.804,255.804,255.804,255.804,0.28,1436076000,60.0
2015,7,5,7,0,259.552,259.552,259.552,259.552,0.011,1436079600,180.0
2015,7,5,8,0,258.47900000000004,258.7,258.47900000000004,258.7,0.405574,1436083200,60.0
2015,7,5,9,0,259.997,260.0,259.997,260.0,0.1,1436086800,60.0
2015,7,5,10,0,259.068,259.439,259.068,259.439,0.113,1436090400,60.0
2015,7,5,11,0,261.493,261.707,261.45,261.493,2.4539187,1436094000,60.0
2015,7,5,12,0,261.29400000000004,261.316,261.29400000000004,261.316,0.0303,1436097600,60.0
2015,7,5,13,1,260.518,260.518,260.518,260.518,0.011,1436101260,120.0
2015,7,5,14,0,261.11,261.389,261.11,261.389,0.0508696,1436104800,60.0
2015,7,5,15,0,260.434,260.447,260.428,260.447,0.43500719,1436108400,60.0
2015,7,5,16,0,259.996,259.996,259.996,259.996,0.0657168,1436112000,60.0
2015,7,5,17,0,257.991,258.462,257.991,258.462,0.11950291,1436115600,60.0
2015,7,5,18,0,256.983,256.983,256.978,256.983,0.72,1436119200,60.0
2015,7,5,19,0,256.782,256.993,256.782,256.993,0.122,1436122800,60.0
2015,7,5,20,0,257.001,257.785,257.001,257.785,18.1356087,1436126400,60.0
2015,7,5,21,0,258.10400000000004,258.10900000000004,258.03,258.10900000000004,0.09262322,1436130000,60.0
2015,7,5,22,0,259.152,259.152,259.152,259.152,0.0303,1436133600,60.0
2015,7,5,23,0,258.991,259.0,258.98,259.0,0.794801,1436137200,60.0
2015,7,6,0,0,258.954,258.954,258.954,258.954,0.00762059,1436140800,60.0
2015,7,6,1,0,260.0,260.0,259.801,259.801,0.5618444,1436144400,60.0
2015,7,6,2,0,262.231,263.699,262.231,263.698,0.7197600000000001,1436148000,60.0
2015,7,6,3,0,264.969,265.499,264.953,265.499,6.40580909,1436151600,60.0
2015,7,6,4,0,262.97,263.47,262.0,262.001,4.43854974,1436155200,60.0
2015,7,6,5,0,263.86,265.0,263.86,263.86,13.2329832,1436158800,60.0
2015,7,6,6,0,266.016,266.023,266.0,266.0,0.08256480000000001,1436162400,60.0
2015,7,6,7,0,266.837,266.837,266.088,266.088,0.9071074,1436166000,60.0
2015,7,6,8,0,268.494,268.656,267.705,268.655,20.5598645,1436169600,60.0
2015,7,6,9,0,268.408,268.47,267.519,268.47,3.85589086,1436173200,60.0
2015,7,6,10,0,267.039,267.57,267.039,267.57,4.16377208,1436176800,60.0
2015,7,6,11,0,266.681,266.934,266.681,266.934,0.7505008000000001,1436180400,60.0
2015,7,6,12,0,266.092,266.157,266.092,266.157,0.021,1436184000,60.0
2015,7,6,13,0,266.358,266.388,266.333,266.382,4.0010204,1436187600,60.0
2015,7,6,14,0,267.17,267.17,267.16900000000004,267.17,7.813900099999999,1436191200,60.0
2015,7,6,15,0,267.16900000000004,267.17,267.003,267.003,0.1521934,1436194800,60.0
2015,7,6,16,0,266.268,266.268,265.736,265.736,4.548968,1436198400,60.0
2015,7,6,17,0,268.9,268.902,268.004,268.018,16.0800035,1436202000,60.0
2015,7,6,18,0,267.909,269.33,267.909,269.33,27.6170224,1436205600,60.0
2015,7,6,19,0,269.643,269.9,269.643,269.9,23.1239081,1436209200,60.0
2015,7,6,20,0,267.716,267.716,267.716,267.716,19.422718,1436212800,60.0
2015,7,6,21,0,269.418,269.5,268.487,268.487,66.75839570000001,1436216400,60.0
2015,7,6,22,0,269.936,270.0,269.936,270.0,1.442,1436220000,60.0
2015,7,6,23,0,269.713,269.98,269.5,269.656,6.8738410000000005,1436223600,60.0
2015,7,7,0,0,269.55,269.55,269.525,269.525,0.28635411,1436227200,60.0
2015,7,7,1,0,267.883,267.883,267.65,267.65,0.1135359,1436230800,60.0
2015,7,7,2,0,267.643,267.997,266.839,266.845,1.1596405,1436234400,60.0
2015,7,7,3,0,263.123,263.532,263.123,263.357,29.54581421,1436238000,60.0
2015,7,7,4,0,265.829,266.28,265.353,266.27,1.86555643,1436241600,60.0
2015,7,7,5,0,268.253,268.67400000000004,267.42,268.673,2.47273978,1436245200,60.0
2015,7,7,6,0,269.932,269.933,269.797,269.931,22.45865966,1436248800,60.0
2015,7,7,7,0,269.659,270.076,269.524,270.076,4.35722601,1436252400,60.0
2015,7,7,8,0,265.456,265.5,265.427,265.465,6.8747793,1436256000,60.0
2015,7,7,9,0,265.375,266.585,265.0,265.08,25.00836025,1436259600,60.0
2015,7,7,10,0,265.708,265.862,265.5,265.645,5.037108,1436263200,60.0
2015,7,7,11,0,265.55,266.067,265.111,265.255,5.89787174,1436266800,60.0
2015,7,7,12,0,265.425,265.425,265.422,265.422,0.3685133,1436270400,60.0
2015,7,7,13,0,265.896,266.884,265.101,265.285,4.10989687,1436274000,60.0
2015,7,7,14,0,265.223,265.529,265.0,265.529,1.8087627,1436277600,60.0
2015,7,7,15,0,265.519,265.541,264.97,265.53700000000003,0.40744077,1436281200,60.0
2015,7,7,16,0,260.3,260.67900000000003,260.3,260.5,7.9490142000000015,1436284800,60.0
2015,7,7,17,0,261.266,261.266,260.822,260.822,1.45713979,1436288400,60.0
2015,7,7,18,0,262.231,262.913,261.991,262.073,7.639727099999999,1436292000,60.0
2015,7,7,19,0,263.001,264.281,263.0,263.0,3.644109,1436295600,60.0
2015,7,7,20,0,263.201,263.99,263.201,263.9,0.66791,1436299200,60.0
2015,7,7,21,0,263.085,263.875,262.641,262.641,1.7559273999999998,1436302800,60.0
2015,7,7,22,0,263.283,263.96,263.283,263.283,7.49907876,1436306400,60.0
2015,7,7,23,0,261.291,261.858,261.14,261.14,3.95020713,1436310000,60.0
2015,7,8,0,0,261.181,261.398,260.982,260.982,1.73888,1436313600,60.0
2015,7,8,1,0,262.164,262.164,262.14,262.164,4.01925037,1436317200,60.0
2015,7,8,2,0,263.653,263.89,263.6,263.88,9.60824072,1436320800,60.0
2015,7,8,3,1,262.888,263.014,262.374,263.014,6.0098098,1436324460,120.0
2015,7,8,4,0,261.933,262.448,261.933,262.448,0.38476963,1436328000,120.0
2015,7,8,5,0,262.66700000000003,262.889,262.666,262.889,1.6720456,1436331600,60.0
2015,7,8,6,0,261.388,261.999,261.388,261.566,1.1425368,1436335200,60.0
2015,7,8,7,0,262.998,263.0,262.87,262.98,4.5436672,1436338800,60.0
2015,7,8,8,0,263.769,263.77,263.769,263.77,1.2596040000000002,1436342400,60.0
2015,7,8,9,0,262.781,262.781,262.781,262.781,0.0110523,1436346000,60.0
2015,7,8,10,0,262.85,262.85,262.85,262.85,0.0193381,1436349600,120.0
2015,7,8,11,0,263.194,263.194,263.107,263.107,0.3065107,1436353200,60.0
2015,7,8,12,0,261.998,262.141,261.973,262.141,0.18415846,1436356800,60.0
2015,7,8,13,1,262.337,262.337,262.295,262.295,0.0216324,1436360460,180.0
2015,7,8,14,0,263.3,263.3,263.3,263.3,0.0120746,1436364000,60.0
2015,7,8,15,0,262.99,263.0,262.3,262.452,1.7258053,1436367600,60.0
2015,7,8,16,0,264.519,264.519,264.519,264.519,2.7483495,1436371200,60.0
2015,7,8,17,0,266.46,266.46,265.883,265.883,0.0471571,1436374800,60.0
2015,7,8,18,0,266.97,266.98900000000003,266.96,266.98900000000003,2.9123509,1436378400,60.0
2015,7,8,19,0,265.329,265.329,265.0,265.328,0.6356274000000001,1436382000,60.0
2015,7,8,20,0,265.403,266.147,264.206,266.147,27.89779986,1436385600,60.0
2015,7,8,21,0,266.386,266.985,266.105,266.985,3.4519222000000003,1436389200,60.0
2015,7,8,22,0,269.4,269.5,268.663,269.243,10.29093204,1436392800,60.0
2015,7,8,23,0,268.0,268.448,268.0,268.448,0.6614926,1436396400,60.0
2015,7,9,0,0,266.5,266.766,266.5,266.6,7.015002900000002,1436400000,60.0
2015,7,9,1,0,265.723,265.749,264.866,265.29400000000004,12.3480265,1436403600,60.0
2015,7,9,2,0,265.127,265.127,264.101,264.895,1.1488935,1436407200,120.0
2015,7,9,3,0,264.099,264.5,263.3,263.9,7.134162,1436410800,60.0
2015,7,9,4,0,264.226,264.61400000000003,263.975,264.243,7.4186319,1436414400,60.0
2015,7,9,5,0,265.535,265.535,265.515,265.515,0.032,1436418000,60.0
2015,7,9,6,1,263.796,263.796,263.704,263.795,11.5414702,1436421660,120.0
2015,7,9,7,0,263.134,263.611,263.134,263.611,35.231807399999994,1436425200,60.0
2015,7,9,8,0,265.053,265.996,265.053,265.163,8.17616012,1436428800,60.0
2015,7,9,9,0,267.258,267.333,267.219,267.219,1.5263588,1436432400,60.0
2015,7,9,10,0,264.573,264.573,264.286,264.286,0.0335989,1436436000,120.0
2015,7,9,11,0,264.685,265.0,264.0,264.5,1.7533791,1436439600,60.0
2015,7,9,12,0,265.013,265.1,265.013,265.1,3.635797,1436443200,60.0
2015,7,9,13,0,266.789,266.79,265.925,266.388,8.6193221,1436446800,60.0
2015,7,9,14,0,266.999,267.0,265.942,265.942,2.80794461,1436450400,60.0
2015,7,9,15,0,267.529,267.552,267.21,267.21,6.744110000000001,1436454000,60.0
2015,7,9,16,0,267.47700000000003,267.47700000000003,267.47700000000003,267.47700000000003,0.45,1436457600,60.0
2015,7,9,17,0,267.885,268.514,267.38,267.48400000000004,9.0156178,1436461200,60.0
2015,7,9,18,0,267.648,267.808,267.052,267.808,6.810997,1436464800,60.0
2015,7,9,19,0,269.047,269.082,268.177,268.177,0.45656008,1436468400,60.0
2015,7,9,20,0,267.4,267.55,267.4,267.4,8.0167191,1436472000,60.0
2015,7,9,21,0,268.124,269.305,267.697,268.7,53.00126089999999,1436475600,60.0
2015,7,9,22,0,267.91,267.91,267.057,267.057,0.17275902,1436479200,60.0
2015,7,9,23,0,268.82,268.82,268.82,268.82,5.31041,1436482800,60.0
2015,7,10,0,0,268.865,268.865,268.86400000000003,268.86400000000003,7.3097,1436486400,60.0
2015,7,10,1,0,267.857,268.765,267.857,268.765,2.041,1436490000,60.0
2015,7,10,2,0,268.288,268.288,268.0,268.0,0.042113,1436493600,60.0
2015,7,10,3,0,268.77,268.771,267.084,268.60900000000004,8.1393492,1436497200,60.0
2015,7,10,4,1,268.448,268.463,267.451,267.451,9.02429384,1436500860,120.0
2015,7,10,5,0,267.847,268.11400000000003,267.847,268.11400000000003,4.250798400000001,1436504400,60.0
2015,7,10,6,0,270.742,270.866,270.05400000000003,270.866,28.0249917,1436508000,60.0
2015,7,10,7,0,270.591,270.798,270.591,270.591,12.20119651,1436511600,60.0
2015,7,10,8,0,268.322,268.644,267.02,268.336,44.79398945,1436515200,60.0
2015,7,10,9,0,264.347,265.139,264.2,265.11,25.58166431,1436518800,60.0
2015,7,10,10,0,265.282,265.717,265.281,265.7,11.8319145,1436522400,60.0
2015,7,10,11,0,265.139,266.198,264.981,265.298,10.5690824,1436526000,60.0
2015,7,10,12,0,264.35400000000004,264.35400000000004,264.35400000000004,264.35400000000004,6.0,1436529600,60.0
2015,7,10,13,0,265.954,266.2,265.954,265.955,3.2556503,1436533200,60.0
2015,7,10,14,0,267.475,267.5,267.0,267.001,14.20548507,1436536800,60.0
2015,7,10,15,0,265.101,266.911,264.642,266.384,30.20787097,1436540400,60.0
2015,7,10,16,0,266.5,266.726,266.5,266.726,0.18673479,1436544000,60.0
2015,7,10,17,0,266.856,266.856,265.688,266.856,1.7930323,1436547600,60.0
2015,7,10,18,0,284.569,284.569,283.407,283.577,62.16715452,1436551200,60.0
2015,7,10,19,0,286.439,288.0,286.1,286.154,47.18311534,1436554800,60.0
2015,7,10,20,0,285.223,286.786,284.74,286.594,14.71436253,1436558400,60.0
2015,7,10,21,0,290.573,292.243,289.629,291.895,65.94358178,1436562000,60.0
2015,7,10,22,0,281.938,281.938,281.0,281.214,14.06093534,1436565600,60.0
2015,7,10,23,0,284.5,286.699,284.5,286.699,25.9065618,1436569200,60.0
2015,7,11,0,0,285.51,286.0,284.501,284.999,4.9507825,1436572800,60.0
2015,7,11,1,0,282.737,283.099,281.738,281.738,26.79776763,1436576400,60.0
2015,7,11,2,0,284.717,284.821,284.14,284.254,18.6659732,1436580000,60.0
2015,7,11,3,0,285.6670000000001,285.9,285.145,285.145,0.6265477,1436583600,60.0
2015,7,11,4,0,290.9,291.5,290.9,290.902,7.19769679,1436587200,60.0
2015,7,11,5,0,289.96,291.275,289.543,289.668,24.48611379,1436590800,60.0
2015,7,11,6,0,284.106,284.107,284.001,284.001,31.77436098,1436594400,60.0
2015,7,11,7,0,282.369,283.2,282.0,282.01,61.64035592,1436598000,60.0
2015,7,11,8,0,282.136,282.136,278.0,278.001,195.3184967,1436601600,60.0
2015,7,11,9,0,281.166,281.166,281.166,281.166,0.0165,1436605200,60.0
2015,7,11,10,0,282.388,282.981,281.198,282.3540000000001,12.15107803,1436608800,60.0
2015,7,11,11,0,280.135,281.534,280.133,281.534,13.752051500000002,1436612400,60.0
2015,7,11,12,0,282.16,282.861,281.567,282.861,11.38098538,1436616000,60.0
2015,7,11,13,0,284.212,284.212,284.212,284.212,0.0267336,1436619600,60.0
2015,7,11,14,0,287.575,288.441,286.886,287.22,0.330595,1436623200,60.0
2015,7,11,15,0,289.0,289.0,289.0,289.0,0.0211545,1436626800,60.0
2015,7,14,1,37,284.615,284.615,284.615,284.615,0.0566232,1436837820,210660.0
2015,7,14,2,0,286.6090000000001,287.243,285.846,287.243,7.890972099999999,1436839200,60.0
2015,7,14,3,0,283.771,283.771,283.052,283.769,15.85222496,1436842800,60.0
2015,7,14,4,0,280.108,281.986,280.0,281.851,15.39360734,1436846400,60.0
2015,7,14,5,0,282.735,282.735,281.819,281.822,2.2400023,1436850000,60.0
2015,7,14,6,0,284.605,285.606,284.003,285.0,37.75268779,1436853600,60.0
2015,7,14,7,0,285.893,286.265,285.52,285.521,3.7844332,1436857200,60.0
2015,7,14,8,0,286.0,286.0,285.913,286.0,0.0929,1436860800,60.0
2015,7,14,9,0,287.0,287.0,286.713,286.713,0.1801033,1436864400,120.0
2015,7,14,10,0,286.448,286.565,286.448,286.565,6.56203,1436868000,60.0
2015,7,14,11,0,287.6090000000001,287.918,287.6090000000001,287.918,0.03,1436871600,60.0
2015,7,14,12,0,288.83,288.83,288.809,288.83,1.1775646999999998,1436875200,60.0
2015,7,14,13,0,287.471,287.5,287.471,287.5,0.5213,1436878800,60.0
2015,7,14,14,1,287.39,287.39,287.39,287.39,0.0102209,1436882460,120.0
2015,7,14,15,0,284.012,284.4,284.012,284.4,0.14040943,1436886000,60.0
2015,7,14,16,1,283.953,285.0,283.8590000000001,284.334,0.34493655,1436889660,120.0
2015,7,14,17,0,283.5,283.5,282.658,282.658,2.4508588,1436893200,60.0
2015,7,14,18,1,284.333,284.9890000000001,284.0,284.9890000000001,0.9869,1436896860,120.0
2015,7,14,19,0,282.5,282.5,282.5,282.5,0.015309,1436900400,60.0
2015,7,14,20,0,282.788,284.353,282.774,284.353,9.4326845,1436904000,60.0
2015,7,14,21,1,284.817,284.9,284.817,284.9,0.326331,1436907660,120.0
2015,7,14,22,0,283.541,283.567,283.448,283.448,0.08480709,1436911200,60.0
2015,7,14,23,0,285.036,286.0,285.036,285.698,72.7382485,1436914800,60.0
2015,7,15,0,0,289.123,289.486,289.0,289.125,7.55017,1436918400,60.0
2015,7,15,1,0,287.207,287.326,287.207,287.326,0.27595,1436922000,60.0
2015,7,15,2,0,287.9790000000001,288.061,287.968,288.061,2.06166693,1436925600,60.0
2015,7,15,3,0,287.994,287.994,287.994,287.994,0.011,1436929200,60.0
2015,7,15,4,0,286.87,286.87,286.8,286.8,2.4260580000000003,1436932800,60.0
2015,7,15,5,0,284.879,284.879,284.129,284.129,0.13618531,1436936400,60.0
2015,7,15,6,0,284.993,285.0,284.99,285.0,0.18402,1436940000,60.0
2015,7,15,7,0,285.0,285.0,284.6670000000001,284.6670000000001,0.40102,1436943600,60.0
2015,7,15,8,0,282.916,282.916,282.916,282.916,0.189348,1436947200,60.0
2015,7,15,9,0,283.2,283.2,283.2,283.2,0.162633,1436950800,60.0
2015,7,15,10,0,286.187,286.187,285.914,286.181,7.8945820000000015,1436954400,60.0
2015,7,15,11,0,284.8,284.8,284.8,284.8,0.6249600000000001,1436958000,60.0
2015,7,15,12,0,284.582,284.941,284.582,284.936,0.02554046,1436961600,120.0
2015,7,15,13,0,284.166,284.1670000000001,284.166,284.1670000000001,6.55310996,1436965200,120.0
2015,7,15,14,0,284.25,284.377,284.166,284.166,12.730688,1436968800,60.0
2015,7,15,15,0,283.784,283.825,283.784,283.825,0.0253055,1436972400,60.0
2015,7,15,16,0,285.015,285.018,284.675,285.018,4.977842400000001,1436976000,60.0
2015,7,15,17,0,285.226,285.226,284.539,285.226,117.2542727,1436979600,120.0
2015,7,15,18,0,286.39,286.5,286.39,286.5,66.84942310000001,1436983200,60.0
2015,7,15,19,0,287.272,288.373,287.272,288.373,10.2927039,1436986800,60.0
2015,7,15,20,0,285.85,285.85,285.821,285.85,34.911775,1436990400,60.0
2015,7,15,21,0,287.39,287.39,287.247,287.28,6.84309612,1436994000,60.0
2015,7,15,22,0,287.76,287.76,286.811,287.76,3.1025516,1436997600,60.0
2015,7,15,23,0,287.99,287.99,287.98,287.98,1.9803103,1437001200,60.0
2015,7,16,0,0,288.54,288.8520000000001,288.54,288.8520000000001,3.068533,1437004800,60.0
2015,7,16,1,0,287.999,287.999,287.999,287.999,1.7855468999999995,1437008400,60.0
2015,7,16,2,0,287.3,287.3,287.3,287.3,0.0251078,1437012000,60.0
2015,7,16,3,0,284.884,284.885,284.884,284.885,0.0862,1437015600,60.0
2015,7,16,4,0,283.567,284.09,283.1,283.1,2.7222649,1437019200,60.0
2015,7,16,5,0,285.451,285.571,285.451,285.571,0.723684,1437022800,60.0
2015,7,16,6,0,285.001,285.545,285.001,285.425,0.13,1437026400,60.0
2015,7,16,7,0,285.385,285.824,285.385,285.824,0.274274,1437030000,60.0
2015,7,16,8,0,280.0,280.0,278.0,278.039,35.3811524,1437033600,60.0
2015,7,16,9,0,279.645,279.907,279.0,279.0,7.9040005,1437037200,60.0
2015,7,16,10,0,284.202,284.202,284.161,284.202,0.7905,1437040800,60.0
2015,7,16,11,0,284.0,285.21,284.0,284.374,8.30719997,1437044400,60.0
2015,7,16,12,0,283.065,283.065,282.4,282.4,1.1461095,1437048000,60.0
2015,7,16,13,0,284.756,285.879,284.532,284.743,9.93038485,1437051600,60.0
2015,7,16,14,0,285.879,285.879,285.714,285.879,1.1701535,1437055200,60.0
2015,7,16,15,0,283.845,285.0,282.877,283.845,19.72763088,1437058800,60.0
2015,7,16,16,0,282.824,284.172,282.652,283.1620000000001,3.33695778,1437062400,60.0
2015,7,16,17,0,279.998,279.998,279.91700000000003,279.91700000000003,10.8731487,1437066000,60.0
2015,7,16,18,0,278.3,278.3,278.29900000000004,278.3,10.3228069,1437069600,60.0
2015,7,16,19,0,279.613,280.0,279.301,280.0,31.08512879,1437073200,60.0
2015,7,16,20,0,280.16,280.16,280.16,280.16,0.0252494,1437076800,60.0
2015,7,16,21,0,279.964,280.95,279.964,280.95,4.022,1437080400,60.0
2015,7,16,22,0,281.993,282.0,281.993,282.0,0.992,1437084000,60.0
2015,7,16,23,0,275.53700000000003,275.743,275.5,275.536,5.93409934,1437087600,60.0
2015,7,17,0,0,273.449,274.589,273.139,274.589,7.41025445,1437091200,60.0
2015,7,17,1,0,273.0,273.0,272.655,273.0,0.7132097,1437094800,60.0
2015,7,17,2,0,271.688,271.688,271.001,271.002,12.3134217,1437098400,60.0
2015,7,17,3,0,272.013,272.67400000000004,272.01,272.473,9.65103702,1437102000,60.0
2015,7,17,4,0,271.701,271.701,271.701,271.701,0.01374813,1437105600,60.0
2015,7,17,5,0,273.334,273.65,273.333,273.4,2.46670291,1437109200,60.0
2015,7,17,6,0,275.967,275.997,274.971,275.0,5.49241071,1437112800,60.0
2015,7,17,7,0,276.967,276.967,276.011,276.011,1.71679382,1437116400,60.0
2015,7,17,8,0,275.073,275.073,275.073,275.073,0.4814454000000001,1437120000,60.0
2015,7,17,9,0,276.619,276.62,275.339,276.62,1.4792128,1437123600,60.0
2015,7,17,10,0,277.588,278.873,277.486,278.873,22.8026543,1437127200,60.0
2015,7,17,11,1,277.201,277.201,277.201,277.201,0.0132865,1437130860,120.0
2015,7,17,12,1,277.334,277.334,277.334,277.334,2.6369983,1437134460,180.0
2015,7,17,13,0,275.195,275.195,275.195,275.195,0.25050100000000003,1437138000,60.0
2015,7,17,14,0,276.013,276.18,275.515,276.18,1.04399951,1437141600,120.0
2015,7,17,15,0,271.908,271.909,270.97700000000003,270.97700000000003,4.81582411,1437145200,60.0
2015,7,17,16,0,270.003,271.204,270.001,270.5,1.7814211,1437148800,60.0
2015,7,17,17,0,270.382,271.215,270.382,270.4,2.88080495,1437152400,60.0
2015,7,17,18,0,273.724,274.309,272.875,274.309,10.54277926,1437156000,60.0
2015,7,17,19,0,272.954,273.465,272.6,273.465,0.992624,1437159600,60.0
2015,7,17,20,0,272.862,273.328,271.564,271.564,0.22555,1437163200,60.0
2015,7,17,21,0,272.062,273.013,272.062,273.013,0.053695900000000005,1437166800,60.0
2015,7,17,22,0,272.801,272.96,272.726,272.96,3.103,1437170400,60.0
2015,7,17,23,0,275.0,275.171,275.0,275.0,2.54085553,1437174000,60.0
2015,7,18,0,0,274.97900000000004,274.97900000000004,274.97900000000004,274.97900000000004,0.5,1437177600,120.0
2015,7,18,1,0,275.155,275.155,275.155,275.155,0.02,1437181200,60.0
2015,7,18,2,0,272.8,273.0,272.66900000000004,273.0,2.19587,1437184800,60.0
2015,7,18,3,0,275.106,275.406,274.18,275.406,0.66814692,1437188400,60.0
2015,7,18,4,0,275.288,275.499,274.335,275.453,3.66046,1437192000,60.0
2015,7,18,5,0,274.455,274.455,273.75,274.455,41.08307960000001,1437195600,60.0
2015,7,18,6,1,274.559,274.56,274.558,274.558,1.79689,1437199260,120.0
2015,7,18,7,0,274.0,275.0,274.0,274.0,8.239642,1437202800,120.0
2015,7,18,8,0,274.038,274.038,274.003,274.006,3.5655323,1437206400,60.0
2015,7,18,9,0,274.188,275.946,274.187,275.94,1.18096186,1437210000,60.0
2015,7,18,10,0,275.369,276.161,275.312,276.161,0.13226914,1437213600,60.0
2015,7,18,11,1,276.007,276.499,276.007,276.008,4.119014,1437217260,120.0
2015,7,18,12,0,274.991,275.024,274.991,275.024,0.01,1437220800,60.0
2015,7,18,13,0,275.927,275.961,275.927,275.961,0.033,1437224400,120.0
2015,7,18,14,0,275.371,275.401,275.232,275.401,0.26299995,1437228000,60.0
2015,7,18,15,0,276.606,276.606,276.606,276.606,0.22,1437231600,120.0
2015,7,18,16,2,275.314,275.314,274.951,274.951,0.02715395,1437235320,240.0
2015,7,18,17,0,275.44,275.547,275.0,275.547,2.27393641,1437238800,60.0
2015,7,18,18,0,278.36,278.36400000000003,277.129,277.76,7.6314284,1437242400,60.0
2015,7,18,19,0,279.4,279.4,278.415,279.339,22.5955286,1437246000,60.0
2015,7,18,20,0,272.46,274.0,272.23400000000004,274.0,124.41115842,1437249600,60.0
2015,7,18,21,0,270.54400000000004,270.54400000000004,270.04,270.173,45.9231575,1437253200,60.0
2015,7,18,22,0,272.5,272.563,272.028,272.563,9.6567605,1437256800,60.0
2015,7,18,23,0,271.235,271.99,270.628,271.99,1.05397095,1437260400,60.0
2015,7,19,0,0,268.78700000000003,268.9,267.607,268.25,18.22060902,1437264000,60.0
2015,7,19,1,0,268.763,268.976,268.0,268.001,5.85215345,1437267600,60.0
2015,7,19,2,0,268.88,268.887,268.753,268.887,0.6428664000000001,1437271200,120.0
2015,7,19,3,0,266.507,266.507,265.666,266.22700000000003,1.6839639,1437274800,60.0
2015,7,19,4,0,266.615,266.615,266.498,266.498,0.024,1437278400,60.0
2015,7,19,5,0,267.84,267.84,267.654,267.654,3.791249,1437282000,60.0
2015,7,19,6,0,265.1,265.569,265.0,265.372,6.15404324,1437285600,60.0
2015,7,19,7,0,266.665,266.665,265.963,266.431,0.09592929,1437289200,60.0
2015,7,19,8,0,267.75,267.75,267.1,267.1,1.7057639999999998,1437292800,60.0
2015,7,19,9,2,267.583,267.583,267.583,267.583,2.72484,1437296520,180.0
2015,7,19,10,0,267.906,267.906,267.906,267.906,0.122961,1437300000,180.0
2015,7,19,11,0,267.018,267.018,266.91200000000003,266.91200000000003,0.032045,1437303600,60.0
2015,7,19,12,0,266.703,268.269,266.703,267.871,0.21574956,1437307200,60.0
2015,7,19,13,0,267.326,268.0,267.2,267.2,10.68246956,1437310800,60.0
2015,7,19,14,0,268.02,268.318,267.687,268.318,1.79173638,1437314400,60.0
2015,7,19,15,0,267.722,267.722,267.5,267.5,1.17623001,1437318000,60.0
2015,7,19,16,1,267.6,267.8,267.6,267.8,0.03127,1437321660,120.0
2015,7,19,17,0,268.7,268.7,268.6,268.6,0.027629,1437325200,60.0
2015,7,19,18,0,267.269,267.599,267.181,267.599,0.21796413,1437328800,60.0
2015,7,19,19,0,265.716,266.557,265.703,265.703,2.5624142999999995,1437332400,60.0
2015,7,19,20,0,266.051,266.379,266.051,266.379,0.08844969999999999,1437336000,60.0
2015,7,19,21,0,265.5,265.515,265.5,265.515,2.7273995,1437339600,120.0
2015,7,19,22,0,266.0,266.075,266.0,266.075,0.0270116,1437343200,60.0
2015,7,19,23,0,268.0,268.0,268.0,268.0,0.336,1437346800,120.0
2015,7,20,0,0,268.639,268.639,268.639,268.639,2.4934055,1437350400,60.0
2015,7,20,1,0,268.672,268.672,268.65,268.651,0.08553855,1437354000,60.0
2015,7,20,2,0,268.302,268.302,268.301,268.301,0.0416,1437357600,120.0
2015,7,20,3,0,269.826,269.826,269.73900000000003,269.73900000000003,1.90562001,1437361200,60.0
2015,7,20,4,0,267.555,267.555,267.223,267.223,5.86654417,1437364800,120.0
2015,7,20,5,0,268.196,268.196,268.073,268.196,0.08435210000000001,1437368400,60.0
2015,7,20,6,0,268.882,268.91900000000004,268.831,268.91900000000004,0.1088198,1437372000,60.0
2015,7,20,7,0,264.862,267.735,264.2,265.898,30.94424016,1437375600,60.0
2015,7,20,8,0,267.73900000000003,267.999,267.5,267.999,0.58348833,1437379200,60.0
2015,7,20,9,0,266.469,266.469,266.469,266.469,0.011,1437382800,120.0
2015,7,20,10,4,266.33,266.348,266.33,266.348,0.01873156,1437386640,300.0
2015,7,20,11,0,266.651,266.651,266.651,266.651,66.372816,1437390000,60.0
2015,7,20,12,0,267.4,267.62,267.4,267.517,16.233729999999998,1437393600,180.0
2015,7,20,13,0,269.001,269.053,269.001,269.053,1.097134,1437397200,60.0
2015,7,20,14,0,269.827,270.99,268.346,270.845,1.00370012,1437400800,60.0
2015,7,20,15,0,271.404,271.538,271.378,271.378,0.0422116,1437404400,60.0
2015,7,20,16,0,269.861,269.861,269.861,269.861,0.1200711,1437408000,60.0
2015,7,20,17,0,268.999,268.999,268.999,268.999,0.0501356,1437411600,60.0
2015,7,20,18,0,269.78,270.0,269.78,270.0,1.031796,1437415200,60.0
2015,7,20,19,0,270.969,271.0,270.0,270.0,2.6120002,1437418800,60.0
2015,7,20,20,0,272.769,272.77,271.752,271.752,0.507575,1437422400,60.0
2015,7,20,22,38,271.75,272.683,271.749,272.683,1.77699011,1437431880,9240.0
2015,7,20,23,0,272.774,272.775,272.774,272.775,1.9593258,1437433200,60.0
2015,7,21,0,27,272.78,272.78,272.78,272.78,0.341661,1437438420,5100.0
2015,7,21,1,0,274.616,274.624,274.25,274.624,1.1953018999999998,1437440400,60.0
2015,7,21,2,0,272.31,272.31,272.21,272.21,1.6459511999999998,1437444000,60.0
2015,7,21,3,0,272.311,272.452,272.311,272.452,1.3939674,1437447600,60.0
2015,7,21,4,0,272.31,272.31,272.31,272.31,0.010596,1437451200,60.0
2015,7,21,5,0,273.66900000000004,273.66900000000004,273.66900000000004,273.66900000000004,0.0313857,1437454800,60.0
2015,7,21,6,0,271.3,271.301,271.3,271.301,1.0152579,1437458400,60.0
2015,7,21,7,0,272.5,272.5,272.5,272.5,3.415,1437462000,120.0
2015,7,21,8,0,271.10900000000004,272.66,271.10900000000004,272.12,0.12399,1437465600,60.0
2015,7,21,9,0,274.999,275.0,274.002,274.002,0.28189200000000003,1437469200,60.0
2015,7,21,10,0,273.2,273.339,273.123,273.339,0.02509547,1437472800,60.0
2015,7,21,11,0,273.302,273.302,273.1,273.2,3.0415079,1437476400,60.0
2015,7,21,12,0,273.895,273.895,273.301,273.301,0.113,1437480000,60.0
2015,7,21,13,0,274.87,275.004,274.088,274.72900000000004,1.64933004,1437483600,60.0
2015,7,21,14,0,275.0,275.947,274.751,275.947,1.4600998,1437487200,60.0
2015,7,21,15,0,277.16,277.257,276.969,276.969,0.25748564,1437490800,60.0
2015,7,21,16,0,275.0,275.0,275.0,275.0,0.0797595,1437494400,60.0
2015,7,21,17,0,274.783,274.783,274.6,274.6,0.01934,1437498000,120.0
2015,7,21,18,0,277.948,278.649,274.446,275.686,80.85507027,1437501600,60.0
2015,7,21,19,0,275.2,275.2,274.5,274.5,3.1826595,1437505200,60.0
2015,7,21,20,0,274.9,274.9,274.9,274.9,0.0101,1437508800,60.0
2015,7,21,21,0,274.8,274.8,274.6,274.6,5.8387982,1437512400,120.0
2015,7,21,22,0,275.35,275.35,274.81,274.971,2.7570357000000003,1437516000,60.0
2015,7,21,23,0,274.975,275.0,274.975,274.975,1.858414,1437519600,60.0
2015,7,22,0,0,275.27,275.27,275.27,275.27,0.045778,1437523200,60.0
2015,7,22,1,0,274.97900000000004,274.97900000000004,274.97900000000004,274.97900000000004,5.0700433,1437526800,60.0
2015,7,22,2,0,275.0,275.0,274.97700000000003,274.97700000000003,0.0760043,1437530400,60.0
2015,7,22,3,0,275.143,275.143,275.143,275.143,0.029,1437534000,60.0
2015,7,22,4,1,274.441,274.441,274.441,274.441,0.053883400000000005,1437537660,120.0
2015,7,22,5,0,274.996,274.996,274.996,274.996,1.0818,1437541200,60.0
2015,7,22,6,0,273.522,273.522,273.191,273.191,0.28862947,1437544800,60.0
2015,7,22,7,0,273.0,273.0,272.999,272.999,0.1947916,1437548400,120.0
2015,7,22,8,0,271.27,271.99,271.12,271.41,1.86289736,1437552000,60.0
2015,7,22,9,0,270.05,270.998,270.05,270.995,1.0445294,1437555600,60.0
2015,7,22,10,0,270.075,270.999,270.0,270.0,1.7467061000000002,1437559200,60.0
2015,7,22,11,0,269.494,270.036,269.493,269.495,0.156,1437562800,60.0
2015,7,22,12,0,270.894,271.17,270.527,270.527,0.7114731,1437566400,60.0
2015,7,22,13,0,271.041,271.041,271.041,271.041,0.0232645,1437570000,120.0
2015,7,22,14,0,270.434,270.435,270.401,270.435,0.705435,1437573600,60.0
2015,7,22,15,0,271.148,271.635,271.148,271.633,5.0390099,1437577200,180.0
2015,7,22,16,0,271.296,271.445,271.296,271.445,2.0182728,1437580800,60.0
2015,7,22,17,0,273.0,273.0,273.0,273.0,0.150167,1437584400,60.0
2015,7,22,18,0,271.418,272.883,271.256,272.883,1.6509,1437588000,60.0
2015,7,22,19,0,274.38,274.905,274.38,274.904,3.6636317,1437591600,60.0
2015,7,22,20,0,273.91,273.91,273.91,273.91,0.0927345,1437595200,60.0
2015,7,22,21,0,273.12,273.136,273.12,273.136,3.6292023,1437598800,60.0
2015,7,22,22,0,271.6,271.99,271.6,271.99,0.12659700000000002,1437602400,60.0
2015,7,22,23,0,272.551,272.733,272.551,272.733,1.9685804,1437606000,60.0
2015,7,23,0,0,273.395,273.55,273.395,273.55,0.3092502,1437609600,60.0
2015,7,23,1,0,273.61,273.61,273.5,273.5,1.1523276000000002,1437613200,60.0
2015,7,23,2,0,273.853,274.078,273.853,273.853,3.40562264,1437616800,60.0
2015,7,23,3,0,273.096,273.49,273.0,273.49,3.354306,1437620400,60.0
2015,7,23,4,0,273.05,273.17900000000003,272.996,273.17900000000003,0.2201511,1437624000,60.0
2015,7,23,5,0,271.923,272.776,271.923,272.776,0.08171123,1437627600,60.0
2015,7,23,6,0,272.507,272.796,272.507,272.796,0.2018206,1437631200,60.0
2015,7,23,7,1,270.634,271.439,270.634,270.634,0.9728961,1437634860,120.0
2015,7,23,8,0,271.327,271.5,271.272,271.5,0.21190071,1437638400,60.0
2015,7,23,9,0,272.338,272.6,272.338,272.6,0.26718594,1437642000,60.0
2015,7,23,10,0,272.849,272.849,272.849,272.849,0.0267518,1437645600,60.0
2015,7,23,11,1,272.858,272.858,272.0,272.0,0.3551327,1437649260,240.0
2015,7,23,12,0,273.146,273.146,273.086,273.086,0.0575064,1437652800,60.0
2015,7,23,13,0,272.133,272.133,271.889,271.889,0.07622895,1437656400,60.0
2015,7,23,14,1,273.599,273.65,273.599,273.65,56.3438748,1437660060,180.0
2015,7,23,15,0,272.5,273.0,272.5,273.0,0.27327,1437663600,120.0
2015,7,23,16,0,273.0,273.01,273.0,273.01,9.78676,1437667200,120.0
2015,7,23,17,1,273.9,273.9,273.9,273.9,1.7846,1437670860,120.0
2015,7,23,18,0,273.101,273.101,273.101,273.101,0.2644223,1437674400,60.0
2015,7,23,19,0,273.79900000000004,273.8,273.797,273.8,5.18521,1437678000,60.0
2015,7,23,20,0,272.553,273.693,272.553,273.693,3.3756,1437681600,60.0
2015,7,23,21,0,273.12,273.12,273.12,273.12,0.355298,1437685200,60.0
2015,7,23,22,0,272.79900000000004,272.8,272.79900000000004,272.8,0.1150262,1437688800,60.0
2015,7,23,23,0,272.98900000000003,272.98900000000003,272.98900000000003,272.98900000000003,1.00719,1437692400,60.0
2015,7,24,0,0,273.5,273.5,273.442,273.442,1.914,1437696000,60.0
2015,7,24,1,0,272.15,272.3,272.095,272.3,0.0918075,1437699600,60.0
2015,7,24,2,0,272.591,272.591,272.591,272.591,0.02,1437703200,60.0
2015,7,24,3,0,272.966,273.19,272.441,272.441,0.2263314,1437706800,60.0
2015,7,24,4,0,272.613,272.81,272.613,272.81,1.1189052,1437710400,60.0
2015,7,24,5,0,273.869,273.869,273.85900000000004,273.85900000000004,0.1883716,1437714000,60.0
2015,7,24,6,0,273.15,273.5,273.15,273.5,0.3525763,1437717600,60.0
2015,7,24,7,0,273.16200000000003,273.767,272.899,273.767,0.91461667,1437721200,60.0
2015,7,24,8,0,272.16700000000003,272.3,271.73900000000003,272.3,3.1489682,1437724800,60.0
2015,7,24,9,0,272.153,272.36400000000003,270.468,272.36400000000003,8.37102832,1437728400,60.0
2015,7,24,10,0,272.6,272.6,272.6,272.6,0.65,1437732000,60.0
2015,7,24,11,0,272.404,272.6,272.2,272.2,0.1866753,1437735600,60.0
2015,7,24,12,0,272.03,272.03,271.1,271.101,0.9309443,1437739200,60.0
2015,7,24,13,0,273.5,273.673,273.029,273.509,0.3671273,1437742800,60.0
2015,7,24,14,1,272.893,273.224,272.893,273.224,0.354722,1437746460,120.0
2015,7,24,15,0,273.473,273.473,273.31,273.31,0.15448299999999998,1437750000,60.0
2015,7,24,16,1,272.7,273.395,272.7,273.395,0.2623836,1437753660,120.0
2015,7,24,17,0,273.49,273.49,273.001,273.49,1.7,1437757200,60.0
2015,7,24,18,0,277.311,278.918,277.115,277.115,7.28033139,1437760800,60.0
2015,7,24,19,0,281.36400000000003,282.001,280.888,281.998,13.39980753,1437764400,60.0
2015,7,24,20,0,280.0,280.597,278.645,280.14,3.01077609,1437768000,60.0
2015,7,24,21,0,278.243,279.0,278.243,278.498,2.63379596,1437771600,60.0
2015,7,24,22,0,277.273,277.9,277.273,277.9,7.6093975999999985,1437775200,60.0
2015,7,24,23,0,278.52,278.72,277.0,278.51,17.23459708,1437778800,60.0
2015,7,25,0,0,277.133,277.133,276.701,277.133,1.1865907,1437782400,60.0
2015,7,25,1,0,278.145,279.0,278.145,279.0,10.03936,1437786000,120.0
2015,7,25,2,0,283.957,285.0,283.1740000000001,284.708,97.2836663,1437789600,60.0
2015,7,25,3,0,284.411,284.7,283.927,284.5,12.06962821,1437793200,60.0
2015,7,25,4,0,283.756,284.6020000000001,283.0,284.6020000000001,23.06436997,1437796800,60.0
2015,7,25,5,0,287.98,287.99,287.28,287.9790000000001,5.869234,1437800400,60.0
2015,7,25,6,0,284.9,284.999,283.936,284.999,8.69345261,1437804000,60.0
2015,7,25,7,0,283.766,284.939,283.493,283.493,3.80709502,1437807600,60.0
2015,7,25,8,0,283.048,283.069,283.019,283.019,0.0825948,1437811200,60.0
2015,7,25,9,0,285.0,285.0,284.0,285.0,1.4005624,1437814800,60.0
2015,7,25,10,0,282.916,283.313,282.916,282.916,3.4515267999999995,1437818400,60.0
2015,7,25,11,0,282.5,282.622,282.5,282.5,2.566302,1437822000,60.0
2015,7,25,12,0,282.502,283.403,282.5,282.5,3.479,1437825600,60.0
2015,7,25,13,0,283.79,284.03,283.71,283.71,0.9335348,1437829200,60.0
2015,7,25,14,0,286.642,286.814,286.642,286.814,2.1,1437832800,60.0
2015,7,25,15,0,287.233,287.235,286.0,286.0,10.4953143,1437836400,60.0
2015,7,25,16,0,285.322,285.322,285.322,285.322,0.10807,1437840000,60.0
2015,7,25,17,0,285.474,285.474,285.385,285.385,0.0378621,1437843600,60.0
2015,7,25,18,0,282.0,282.636,280.3,282.636,45.246928,1437847200,60.0
2015,7,25,19,1,282.156,282.156,282.156,282.156,0.1113445,1437850860,120.0
2015,7,25,20,0,283.027,283.184,283.014,283.184,2.455,1437854400,60.0
2015,7,25,21,0,284.86,284.86,284.86,284.86,0.18,1437858000,120.0
2015,7,25,22,0,284.433,284.433,284.433,284.433,0.032761900000000004,1437861600,60.0
2015,7,25,23,0,286.369,286.37,285.32,285.32,5.18,1437865200,60.0
2015,7,26,0,0,284.91,284.91,284.91,284.91,0.707569,1437868800,60.0
2015,7,26,1,0,285.001,285.001,284.11,284.11,5.207668,1437872400,60.0
2015,7,26,2,0,283.626,284.01,283.105,284.01,7.2050796,1437876000,60.0
2015,7,26,3,0,284.34,284.34,284.33,284.33,0.06083961,1437879600,60.0
2015,7,26,4,0,283.849,283.849,283.7,283.7,0.08757100000000001,1437883200,60.0
2015,7,26,5,0,283.329,283.339,283.329,283.339,0.610117,1437886800,60.0
2015,7,26,6,0,283.061,283.061,283.061,283.061,0.214454,1437890400,60.0
2015,7,26,7,0,282.83,282.83,282.83,282.83,1.706,1437894000,120.0
2015,7,26,8,0,283.1020000000001,283.1020000000001,283.001,283.001,0.0747752,1437897600,60.0
2015,7,26,9,0,283.601,283.601,283.601,283.601,5.5,1437901200,60.0
2015,7,26,10,0,283.182,283.182,283.098,283.098,0.0492826,1437904800,60.0
2015,7,26,11,0,283.001,283.001,283.001,283.001,0.058303699999999986,1437908400,60.0
2015,7,26,12,1,283.6,284.953,283.6,284.953,1.12626891,1437912060,120.0
2015,7,26,13,6,282.5440000000001,283.266,282.5440000000001,282.5440000000001,0.5567377,1437915960,420.0
2015,7,26,14,0,283.301,283.301,282.914,282.914,0.034066,1437919200,60.0
2015,7,26,15,0,283.619,283.619,283.619,283.619,0.011038,1437922800,60.0
2015,7,26,16,0,283.406,284.552,283.406,284.552,0.10508,1437926400,60.0
2015,7,26,17,3,284.6020000000001,284.607,284.6020000000001,284.607,0.033115,1437930180,420.0
2015,7,26,18,0,284.107,284.107,284.107,284.107,0.0105534,1437933600,180.0
2015,7,26,19,0,284.17,284.218,284.17,284.218,0.397159,1437937200,60.0
2015,7,26,20,0,287.1,287.1,286.778,286.778,0.455035,1437940800,60.0
2015,7,26,21,0,287.621,288.0,287.621,288.0,3.50995983,1437944400,60.0
2015,7,26,22,0,288.693,288.693,288.1,288.1,0.045,1437948000,60.0
2015,7,26,23,0,286.002,286.002,286.0,286.0,1.2692427,1437951600,60.0
2015,7,27,0,0,287.503,288.3640000000001,287.502,288.3640000000001,0.79767831,1437955200,120.0
2015,7,27,1,0,287.396,288.13,287.396,288.123,0.31834751,1437958800,60.0
2015,7,27,2,0,287.447,287.736,287.447,287.736,0.02507,1437962400,60.0
2015,7,27,3,1,287.766,288.232,287.379,287.379,0.5895474,1437966060,120.0
2015,7,27,4,0,287.904,288.0,286.702,288.0,2.028935,1437969600,60.0
2015,7,27,5,0,287.026,287.0420000000001,286.8590000000001,286.9290000000001,1.20933702,1437973200,60.0
2015,7,27,6,0,286.439,286.495,286.439,286.495,0.0360521,1437976800,60.0
2015,7,27,7,2,286.499,286.569,286.499,286.569,0.2394789,1437980520,240.0
2015,7,27,8,1,287.385,287.385,287.383,287.383,0.512658,1437984060,180.0
2015,7,27,9,0,286.547,286.547,286.547,286.547,0.0342241,1437987600,60.0
2015,7,27,10,0,286.746,286.85,286.746,286.85,0.42785596,1437991200,60.0
2015,7,27,11,0,287.1,287.1,287.1,287.1,5.6776263,1437994800,60.0
2015,7,27,12,0,287.618,287.785,287.598,287.644,0.57331318,1437998400,60.0
2015,7,27,13,0,286.766,286.999,286.766,286.999,0.0531,1438002000,60.0
2015,7,27,14,0,286.758,286.9,286.758,286.821,1.70132079,1438005600,60.0
2015,7,27,15,0,286.9,286.91,286.701,286.701,9.640005,1438009200,60.0
2015,7,27,16,0,286.61,286.61,285.524,285.8640000000001,1.66267345,1438012800,60.0
2015,7,27,17,0,284.345,284.345,283.171,283.171,4.5645948,1438016400,120.0
2015,7,27,18,0,283.699,283.7,283.233,283.7,0.5308995,1438020000,60.0
2015,7,27,19,0,284.149,284.149,284.149,284.149,0.010093,1438023600,120.0
2015,7,27,20,0,282.401,282.401,282.4,282.4,1.110128,1438027200,60.0
2015,7,27,21,0,283.595,283.595,283.595,283.595,0.379385,1438030800,60.0
2015,7,27,22,0,283.0,283.82,282.333,283.82,2.9319762000000003,1438034400,120.0
2015,7,27,23,0,281.99,282.0,281.97,281.97,3.524028,1438038000,60.0
2015,7,28,0,0,282.898,283.0,282.898,283.0,4.3,1438041600,60.0
2015,7,28,1,0,282.711,283.967,282.261,283.948,18.113287,1438045200,60.0
2015,7,28,2,0,281.844,282.0,281.801,282.0,14.935553099999998,1438048800,60.0
2015,7,28,3,0,282.16,282.372,281.765,281.765,1.63631122,1438052400,60.0
2015,7,28,4,0,285.45,285.865,285.339,285.865,6.47041334,1438056000,60.0
2015,7,28,5,0,287.245,287.639,287.245,287.639,0.0698,1438059600,60.0
2015,7,28,6,0,287.0,287.0,287.0,287.0,1.070731,1438063200,60.0
2015,7,28,7,0,286.921,288.1,286.762,288.1,0.07596813,1438066800,60.0
2015,7,28,8,0,287.741,288.0,287.741,288.0,0.110959,1438070400,120.0
2015,7,28,9,0,285.847,286.0,285.77,286.0,0.187215,1438074000,240.0
2015,7,28,10,0,288.122,288.122,288.0,288.0,0.282964,1438077600,60.0
2015,7,28,11,0,286.6,286.999,286.6,286.6,4.962431,1438081200,60.0
2015,7,28,12,0,286.008,286.025,285.677,286.025,35.2280406,1438084800,60.0
2015,7,28,13,0,286.155,286.392,286.155,286.2340000000001,0.0507345,1438088400,60.0
2015,7,28,14,0,286.21,287.0,286.21,287.0,7.560023299999999,1438092000,60.0
2015,7,28,15,0,285.62,285.62,285.62,285.62,0.0241081,1438095600,60.0
2015,7,28,16,0,286.634,287.14,286.634,287.14,0.06420832,1438099200,60.0
2015,7,28,17,0,286.885,286.885,286.885,286.885,0.08,1438102800,120.0
2015,7,28,18,0,285.571,286.308,285.571,286.308,0.106,1438106400,60.0
2015,7,28,19,2,287.547,287.547,287.547,287.547,0.85,1438110120,360.0
2015,7,28,20,1,285.562,286.497,285.561,285.561,1.233231,1438113660,120.0
2015,7,28,21,0,286.896,286.9,286.896,286.9,0.7763399999999999,1438117200,60.0
2015,7,28,22,0,285.683,286.55,285.683,286.55,1.8148282,1438120800,60.0
2015,7,28,23,0,285.6140000000001,285.6140000000001,285.6140000000001,285.6140000000001,1.0320621,1438124400,60.0
2015,7,29,0,0,286.043,286.043,285.5,285.5,1.73644653,1438128000,60.0
2015,7,29,1,0,286.188,286.188,286.188,286.188,0.9980003,1438131600,120.0
2015,7,29,2,0,289.07,290.0,289.07,290.0,24.1962796,1438135200,60.0
2015,7,29,3,0,288.366,288.366,287.343,287.343,2.5320687,1438138800,60.0
2015,7,29,4,0,288.458,288.458,288.458,288.458,0.0151233,1438142400,60.0
2015,7,29,5,0,287.398,287.398,287.398,287.398,0.2,1438146000,60.0
2015,7,29,6,0,287.701,288.0,287.701,288.0,2.8225822,1438149600,60.0
2015,7,29,7,0,287.539,287.726,287.538,287.726,0.28500040000000004,1438153200,120.0
2015,7,29,8,0,286.8,287.8,286.8,287.8,0.4808119000000001,1438156800,60.0
2015,7,29,9,0,287.732,287.733,287.732,287.733,0.01624132,1438160400,60.0
2015,7,29,10,0,287.355,287.355,287.355,287.355,0.023042,1438164000,60.0
2015,7,29,11,3,287.822,287.822,287.822,287.822,0.245,1438167780,240.0
2015,7,29,12,0,288.09,288.276,287.72,287.72,0.124038,1438171200,60.0
2015,7,29,13,0,287.392,287.406,287.0,287.0,1.0163473,1438174800,60.0
2015,7,29,14,0,287.0,287.0,287.0,287.0,0.217494,1438178400,60.0
2015,7,29,15,0,285.002,285.569,284.8,284.8,1.40267258,1438182000,60.0
2015,7,29,16,0,285.363,285.5,285.36,285.488,4.9809961,1438185600,60.0
2015,7,29,17,1,283.822,284.0,283.822,283.822,0.498838,1438189260,120.0
2015,7,29,18,0,285.326,285.6,285.052,285.6,3.16,1438192800,60.0
2015,7,29,19,0,285.408,285.895,285.357,285.895,0.10649552,1438196400,60.0
2015,7,29,20,0,283.823,283.965,283.795,283.965,2.9675562,1438200000,60.0
2015,7,29,21,0,286.39,286.39,286.0,286.0,0.1811259,1438203600,60.0
2015,7,29,22,0,285.3,285.719,285.3,285.719,0.0495074,1438207200,60.0
2015,7,29,23,0,286.451,286.666,286.451,286.5,0.1071025,1438210800,60.0
2015,7,30,0,0,285.7920000000001,285.7920000000001,285.389,285.389,0.0900182,1438214400,60.0
2015,7,30,1,0,286.501,286.85,286.501,286.85,0.232059,1438218000,60.0
2015,7,30,2,0,285.86,285.86,285.86,285.86,0.05,1438221600,60.0
2015,7,30,3,0,284.5,285.0,284.5,285.0,6.4498940000000005,1438225200,60.0
2015,7,30,4,0,285.486,285.5,285.486,285.5,0.276516,1438228800,60.0
2015,7,30,5,1,284.91,284.91,284.91,284.91,0.011018,1438232460,120.0
2015,7,30,6,0,285.0,285.486,285.0,285.486,4.839427099999999,1438236000,60.0
2015,7,30,7,1,284.8,284.8,284.4,284.4,0.22,1438239660,120.0
2015,7,30,8,0,284.363,284.363,284.363,284.363,0.05769,1438243200,60.0
2015,7,30,9,0,283.482,283.482,283.113,283.113,0.4985054,1438246800,60.0
2015,7,30,10,0,283.901,284.078,283.573,284.078,0.21831886,1438250400,60.0
2015,7,30,11,0,284.88,285.242,284.595,284.595,4.4432313,1438254000,120.0
2015,7,30,12,0,283.6,284.981,283.6,284.981,23.62593648,1438257600,60.0
2015,7,30,13,0,284.003,284.003,284.003,284.003,0.0441096,1438261200,60.0
2015,7,30,14,0,284.528,285.151,284.528,285.151,0.31758800000000004,1438264800,60.0
2015,7,30,15,0,285.029,285.3520000000001,284.557,285.303,0.062036,1438268400,60.0
2015,7,30,16,0,284.999,284.999,283.327,283.327,42.3154701,1438272000,60.0
2015,7,30,17,0,283.744,283.744,283.744,283.744,0.04,1438275600,60.0
2015,7,30,18,0,284.0370000000001,284.0370000000001,284.0370000000001,284.0370000000001,0.011035,1438279200,60.0
2015,7,30,19,0,282.695,283.231,282.5,282.5,6.4641855,1438282800,60.0
2015,7,30,20,0,283.8,283.8,283.8,283.8,66.7070356,1438286400,60.0
2015,7,30,21,0,282.999,282.999,282.999,282.999,0.0920674,1438290000,60.0
2015,7,30,22,0,282.027,282.874,282.027,282.874,0.723842,1438293600,60.0
2015,7,30,23,0,281.96,281.96,281.96,281.96,5.6605424000000015,1438297200,60.0
2015,7,31,0,0,282.22,282.22,282.22,282.22,0.925323,1438300800,60.0
2015,7,31,1,0,282.01,282.29,282.01,282.29,0.0411484,1438304400,60.0
2015,7,31,2,0,283.4,283.4,283.4,283.4,0.01,1438308000,60.0
2015,7,31,3,0,284.081,284.4190000000001,284.081,284.248,4.8722072,1438311600,60.0
2015,7,31,4,0,283.0,283.0,283.0,283.0,0.0266457,1438315200,60.0
2015,7,31,5,0,281.76,281.76,281.76,281.76,2.7568200000000003,1438318800,180.0
2015,7,31,6,0,282.3,283.0,281.6,282.94,17.381007999999998,1438322400,60.0
2015,7,31,7,0,282.802,282.802,282.802,282.802,2.25893,1438326000,120.0
2015,7,31,8,0,282.626,282.626,282.626,282.626,0.01,1438329600,60.0
2015,7,31,9,0,282.178,282.178,282.176,282.176,0.484573,1438333200,60.0
2015,7,31,10,0,281.841,282.089,281.84,281.84,0.07167644,1438336800,60.0
2015,7,31,11,0,282.655,282.655,282.655,282.655,0.041024,1438340400,180.0
2015,7,31,12,0,282.696,283.8,282.664,283.5,0.5601547,1438344000,60.0
2015,7,31,13,0,282.2,282.2,281.9890000000001,282.0,223.31046153,1438347600,60.0
2015,7,31,14,0,280.42900000000003,281.9,280.261,281.9,0.83733085,1438351200,60.0
2015,7,31,15,0,278.42,278.718,278.25,278.25,3.6752823,1438354800,60.0
2015,7,31,16,0,279.0,279.608,278.401,278.401,0.5798191999999999,1438358400,60.0
2015,7,31,17,0,277.76,278.26,277.10900000000004,277.78,17.73294948,1438362000,120.0
2015,7,31,18,0,278.211,278.211,278.02,278.02,0.14624198,1438365600,60.0
2015,7,31,19,0,278.897,279.5,278.897,279.5,1.47013417,1438369200,60.0
2015,7,31,20,0,279.499,279.499,279.0,279.0,6.6433095,1438372800,60.0
2015,7,31,21,0,278.384,278.485,278.383,278.485,0.06540035,1438376400,60.0
2015,7,31,22,0,280.1,280.1,280.091,280.091,2.5231148,1438380000,60.0
2015,7,31,23,0,279.899,279.899,279.857,279.899,1.20804,1438383600,60.0
2015,8,1,0,0,280.177,280.177,280.177,280.177,0.2709,1438387200,60.0
2015,8,1,1,0,281.0,281.33,281.0,281.0,16.156945999999998,1438390800,60.0
2015,8,1,2,0,280.43,280.43,280.43,280.43,0.633839,1438394400,60.0
2015,8,1,3,0,280.447,280.79900000000004,280.291,280.291,0.081192,1438398000,60.0
2015,8,1,4,0,280.293,280.293,280.151,280.151,2.2099111,1438401600,180.0
2015,8,1,5,2,280.79900000000004,280.79900000000004,280.784,280.79900000000004,2.52493,1438405320,180.0
2015,8,1,6,0,280.999,281.0,280.999,281.0,1.128583,1438408800,60.0
2015,8,1,7,0,279.999,280.0,279.999,280.0,0.35,1438412400,60.0
2015,8,1,8,1,279.9,279.9,279.9,279.9,0.0958999,1438416060,120.0
2015,8,1,9,0,280.701,280.789,280.331,280.78,3.3667288,1438419600,60.0
2015,8,1,10,0,279.418,279.41900000000004,279.418,279.41900000000004,0.57,1438423200,60.0
2015,8,1,11,0,277.66,278.995,277.55,278.995,1.5554095,1438426800,60.0
2015,8,1,12,0,278.823,278.86400000000003,278.823,278.86400000000003,0.280649,1438430400,60.0
2015,8,1,13,0,279.008,279.132,278.959,279.132,0.2925853,1438434000,60.0
2015,8,1,14,0,279.013,279.365,278.911,278.911,1.220453,1438437600,60.0
2015,8,1,15,0,278.3,278.53,278.3,278.53,4.1290296,1438441200,60.0
2015,8,1,16,1,278.834,279.694,278.5,279.694,4.1526067000000015,1438444860,120.0
2015,8,1,17,0,277.696,277.696,276.904,276.997,165.74944580000005,1438448400,60.0
2015,8,1,18,0,278.361,278.361,278.0,278.0,0.021,1438452000,60.0
2015,8,1,19,0,276.951,277.697,276.951,277.697,0.4099,1438455600,60.0
2015,8,1,20,0,277.1,277.2,277.0,277.2,2.393667,1438459200,60.0
2015,8,1,21,0,276.205,276.205,276.2,276.2,1.6144791,1438462800,60.0
2015,8,1,22,0,275.972,276.157,275.6,276.157,4.093546,1438466400,60.0
2015,8,1,23,0,276.777,276.777,276.777,276.777,0.01,1438470000,60.0
2015,8,2,0,0,277.033,277.033,276.75,276.75,0.785042,1438473600,60.0
2015,8,2,1,0,276.777,277.2,276.776,277.2,5.58953,1438477200,60.0
2015,8,2,2,0,277.447,277.7,277.447,277.7,0.0249766,1438480800,60.0
2015,8,2,3,0,278.548,278.55,278.389,278.55,7.187532000000001,1438484400,60.0
2015,8,2,4,0,278.5,278.5,278.5,278.5,0.4165,1438488000,60.0
2015,8,2,5,1,278.798,279.0,278.798,278.999,0.5913,1438491660,120.0
2015,8,2,6,0,278.31,278.31,278.31,278.31,0.04,1438495200,60.0
2015,8,2,7,0,277.999,277.999,277.999,277.999,0.01,1438498800,60.0
2015,8,2,8,0,279.375,279.768,279.375,279.768,1.186,1438502400,60.0
2015,8,2,9,0,277.939,278.53,277.748,278.53,0.5384784,1438506000,60.0
2015,8,2,10,0,276.398,277.034,276.398,277.034,0.24981723,1438509600,60.0
2015,8,2,11,0,277.99,277.99,277.175,277.99,0.76280521,1438513200,60.0
2015,8,2,12,0,278.6,278.6,278.6,278.6,0.355,1438516800,60.0
2015,8,2,13,0,277.861,278.079,277.861,278.079,0.0921844,1438520400,60.0
2015,8,2,14,0,277.055,277.083,277.0,277.0,0.7341482,1438524000,60.0
2015,8,2,15,0,276.8,277.415,276.8,277.415,0.13103499999999998,1438527600,60.0
2015,8,2,16,0,276.646,276.646,276.646,276.646,0.0148733,1438531200,60.0
2015,8,2,17,0,276.476,276.47700000000003,276.476,276.47700000000003,3.7827824,1438534800,60.0
2015,8,2,18,1,276.996,276.996,276.996,276.996,2.0,1438538460,120.0
2015,8,2,19,0,275.58,275.58,275.2,275.2,13.6370669,1438542000,60.0
2015,8,2,20,0,278.99,279.0,278.99,279.0,1.3459846000000002,1438545600,60.0
2015,8,2,21,0,279.317,279.43,279.317,279.43,7.622447200000001,1438549200,60.0
2015,8,2,22,0,279.07,279.07,278.492,278.8,0.46441662,1438552800,60.0
2015,8,2,23,0,278.564,278.564,278.564,278.564,0.427516,1438556400,60.0
2015,8,3,0,2,278.023,278.06,277.515,278.06,0.1779826,1438560120,180.0
2015,8,3,1,0,278.389,278.389,278.389,278.389,0.011042,1438563600,60.0
2015,8,3,2,0,278.37,279.0,277.73,277.73,25.30835459,1438567200,120.0
2015,8,3,3,0,278.406,278.525,278.404,278.525,20.15508054,1438570800,60.0
2015,8,3,4,3,278.86,278.86,278.86,278.86,0.0459939,1438574580,240.0
2015,8,3,5,0,278.788,278.788,278.788,278.788,0.001035,1438578000,60.0
2015,8,3,6,0,279.43,279.43,279.43,279.43,0.553192,1438581600,60.0
2015,8,3,7,0,279.059,279.43,279.059,279.43,0.69693301,1438585200,60.0
2015,8,3,8,0,279.889,279.9,279.889,279.9,1.5384832,1438588800,60.0
2015,8,3,9,0,278.998,278.998,278.998,278.998,0.01108752,1438592400,60.0
2015,8,3,10,0,278.593,278.6,278.593,278.6,0.48497,1438596000,120.0
2015,8,3,11,2,277.694,278.0,277.555,277.555,0.8740002,1438599720,180.0
2015,8,3,12,0,277.713,277.819,277.501,277.819,0.6933826999999999,1438603200,120.0
2015,8,3,13,1,277.999,277.999,277.999,277.999,0.218958,1438606860,180.0
2015,8,3,14,0,277.5,277.5,277.5,277.5,0.13285229999999998,1438610400,60.0
2015,8,3,15,0,278.3,278.3,277.6,277.6,0.6632239999999999,1438614000,60.0
2015,8,3,16,0,278.4,279.007,278.4,279.007,0.392015,1438617600,60.0
2015,8,3,17,0,280.0,280.183,279.78,279.78,3.539273,1438621200,60.0
2015,8,3,18,0,280.0,280.4,280.0,280.0,1.0871540000000002,1438624800,60.0
2015,8,3,19,0,280.0,280.0,280.0,280.0,2.19,1438628400,60.0
2015,8,3,20,0,279.67,279.67,278.5,278.5,0.66178,1438632000,60.0
2015,8,3,21,0,281.555,281.901,281.555,281.89,3.068473,1438635600,60.0
2015,8,3,22,0,279.999,279.999,279.714,279.999,0.16509089999999998,1438639200,60.0
2015,8,3,23,0,278.986,279.0,278.0,278.0,18.94277859,1438642800,60.0
2015,8,4,0,0,281.191,281.191,281.085,281.085,2.62344,1438646400,60.0
2015,8,4,1,0,282.476,282.476,281.7,282.123,0.39597791,1438650000,60.0
2015,8,4,2,0,281.011,281.012,281.0,281.012,10.0110434,1438653600,60.0
2015,8,4,3,0,279.957,280.0,279.936,280.0,0.21690002,1438657200,60.0
2015,8,4,4,0,279.448,280.1,279.43,279.43,1.86590524,1438660800,60.0
2015,8,4,5,0,280.45,280.855,280.45,280.855,0.88992,1438664400,60.0
2015,8,4,6,0,279.793,279.793,279.79200000000003,279.79200000000003,0.2773782,1438668000,120.0
2015,8,4,7,0,279.743,280.221,279.286,279.286,0.245141,1438671600,60.0
2015,8,4,8,0,279.01,279.01,278.446,278.446,4.8575587,1438675200,60.0
2015,8,4,9,0,278.17,278.17,278.17,278.17,0.011038,1438678800,180.0
2015,8,4,10,0,279.011,279.011,279.011,279.011,1.099918,1438682400,60.0
2015,8,4,11,0,279.862,279.99,279.862,279.99,0.3815023,1438686000,480.0
2015,8,4,12,0,279.9,279.9,279.5,279.5,0.8951005,1438689600,60.0
2015,8,4,13,0,280.45,280.5,280.45,280.5,0.8618991,1438693200,120.0
2015,8,4,14,0,279.117,279.4,279.117,279.4,0.178955,1438696800,60.0
2015,8,4,15,0,278.966,278.966,278.639,278.964,0.2235965,1438700400,60.0
2015,8,4,16,0,277.931,277.941,277.891,277.941,3.7870369,1438704000,60.0
2015,8,4,17,0,279.996,279.996,279.31,279.31,8.73666936,1438707600,60.0
2015,8,4,18,0,279.01,279.365,278.322,279.365,4.0285908,1438711200,60.0
2015,8,4,19,0,278.0,278.0,277.898,278.0,13.5632747,1438714800,60.0
2015,8,4,20,0,278.664,278.664,278.39,278.39,2.188782,1438718400,60.0
2015,8,4,21,0,280.0,280.0,280.0,280.0,0.02137,1438722000,60.0
2015,8,4,22,0,279.6,280.4,279.6,280.4,305.8830635,1438725600,60.0
2015,8,4,23,0,280.954,280.954,280.195,280.954,44.04646275,1438729200,60.0
2015,8,5,0,0,280.195,280.842,280.195,280.842,2.833036,1438732800,60.0
2015,8,5,1,0,281.001,281.156,281.001,281.156,5.2069550000000016,1438736400,60.0
2015,8,5,2,0,279.998,280.0,279.326,280.0,1.0645883,1438740000,60.0
2015,8,5,3,0,280.819,281.7,280.819,281.014,0.1270233,1438743600,60.0
2015,8,5,4,0,280.903,281.999,280.001,281.486,190.6222337,1438747200,60.0
2015,8,5,5,0,281.889,281.89,281.889,281.89,3.834,1438750800,60.0
2015,8,5,6,0,281.526,281.526,281.526,281.526,1.3779598999999998,1438754400,60.0
2015,8,5,7,0,280.202,280.202,280.2,280.202,0.08689472,1438758000,60.0
2015,8,5,8,0,280.086,280.086,280.032,280.04,0.10927910000000003,1438761600,120.0
2015,8,5,9,0,280.571,280.571,280.571,280.571,0.0781504,1438765200,60.0
2015,8,5,10,0,280.599,280.61,280.599,280.61,0.099347,1438768800,60.0
2015,8,5,11,0,280.72700000000003,280.845,280.72700000000003,280.845,0.0214421,1438772400,240.0
2015,8,5,12,1,281.097,281.097,281.097,281.097,0.011035,1438776060,120.0
2015,8,5,13,1,281.087,281.087,281.016,281.016,0.9068995,1438779660,120.0
2015,8,5,14,0,280.576,280.576,280.576,280.576,3.929780000000001,1438783200,60.0
2015,8,5,15,0,278.987,278.987,278.981,278.981,1.524702,1438786800,60.0
2015,8,5,16,0,278.772,278.772,278.5,278.715,0.4660345,1438790400,60.0
2015,8,5,17,0,278.103,278.3,278.10200000000003,278.10200000000003,2.9041289,1438794000,60.0
2015,8,5,18,2,279.2,279.2,279.2,279.2,0.3959978,1438797720,180.0
2015,8,5,19,1,278.301,278.301,278.3,278.3,0.0876578,1438801260,120.0
2015,8,5,20,0,277.89,277.89,277.89,277.89,0.101,1438804800,60.0
2015,8,5,21,0,278.426,279.14,278.259,278.259,2.9661366,1438808400,60.0
2015,8,5,22,0,279.801,279.801,278.922,279.8,0.06034951,1438812000,60.0
2015,8,5,23,0,277.0,277.0,277.0,277.0,7.073935400000001,1438815600,60.0
2015,8,6,0,0,277.942,277.99,277.899,277.9,5.244527400000001,1438819200,120.0
2015,8,6,1,0,277.41,277.41,277.172,277.4,0.22900004,1438822800,120.0
2015,8,6,2,0,277.579,277.997,277.10200000000003,277.103,3.84784812,1438826400,60.0
2015,8,6,3,1,278.999,279.0,278.999,279.0,3.0079998,1438830060,300.0
2015,8,6,4,0,278.722,278.722,278.722,278.722,4.374477,1438833600,60.0
2015,8,6,5,0,278.515,278.515,278.0,278.0,0.0183593,1438837200,240.0
2015,8,6,6,2,278.63,279.77,278.63,279.77,6.029789,1438840920,180.0
2015,8,6,7,2,278.107,278.107,277.839,277.839,0.12006,1438844520,180.0
2015,8,6,8,0,277.983,277.983,277.983,277.983,2.741,1438848000,120.0
2015,8,6,9,1,278.0,278.0,278.0,278.0,0.24,1438851660,180.0
2015,8,6,10,0,277.551,278.0,277.551,277.551,1.4442635,1438855200,60.0
2015,8,6,11,3,277.194,277.194,277.194,277.194,0.05728,1438858980,360.0
2015,8,6,12,0,278.0,278.0,277.849,277.849,1.27816529,1438862400,60.0
2015,8,6,13,2,278.0,278.935,278.0,278.935,0.81963867,1438866120,180.0
2015,8,6,14,3,278.644,278.644,277.92,277.92,0.0730122,1438869780,420.0
2015,8,6,15,0,277.7,277.749,277.395,277.749,0.11006,1438873200,60.0
2015,8,6,16,0,277.1,277.6,276.599,277.6,0.53896576,1438876800,60.0
2015,8,6,17,0,276.79900000000004,276.894,276.79900000000004,276.894,0.0723926,1438880400,60.0
2015,8,6,18,0,277.001,277.501,277.001,277.501,0.90788,1438884000,60.0
2015,8,6,19,0,276.973,277.6,276.963,277.6,1.06696328,1438887600,120.0
2015,8,6,20,0,276.3,276.3,276.2,276.2,17.112697,1438891200,60.0
2015,8,6,21,0,276.046,276.337,275.761,276.337,0.06993151,1438894800,60.0
2015,8,6,22,0,275.2,275.2,274.748,275.2,4.14823,1438898400,60.0
2015,8,6,23,0,274.228,274.228,274.228,274.228,0.011018,1438902000,120.0
2015,8,7,0,1,275.267,275.34,275.267,275.34,0.4949344,1438905660,120.0
2015,8,7,1,0,274.741,274.997,274.3,274.3,3.4521497,1438909200,60.0
2015,8,7,2,0,274.98,274.999,274.98,274.999,2.9432422000000003,1438912800,60.0
2015,8,7,3,0,274.907,275.4,274.601,275.4,10.9241298,1438916400,60.0
2015,8,7,4,0,275.4,275.4,274.471,274.471,10.0142926,1438920000,60.0
2015,8,7,5,0,275.98900000000003,275.98900000000003,275.98900000000003,275.98900000000003,0.1,1438923600,60.0
2015,8,7,6,0,273.603,274.0,273.01,273.01,3.51722316,1438927200,60.0
2015,8,7,7,0,274.9,274.9,274.9,274.9,0.17412020000000006,1438930800,120.0
2015,8,7,8,1,274.51,274.51,274.16200000000003,274.16200000000003,6.179996,1438934460,240.0
2015,8,7,9,0,275.5,275.5,275.5,275.5,0.5122999,1438938000,60.0
2015,8,7,10,0,275.47700000000003,275.66,275.4,275.66,3.231463,1438941600,60.0
2015,8,7,11,0,274.3,274.3,274.3,274.3,0.432752,1438945200,60.0
2015,8,7,12,1,274.4,274.4,274.4,274.4,0.0210421,1438948860,120.0
2015,8,7,13,0,273.032,273.033,273.032,273.033,1.1460409,1438952400,60.0
2015,8,7,14,1,273.98900000000003,273.98900000000003,273.98900000000003,273.98900000000003,0.03,1438956060,240.0
2015,8,7,15,1,273.754,274.0,273.754,274.0,1.1346211000000002,1438959660,180.0
2015,8,7,16,0,272.83,273.599,272.756,273.599,3.3963036,1438963200,180.0
2015,8,7,17,0,273.0,273.0,272.719,273.0,1.2135763000000002,1438966800,60.0
2015,8,7,18,0,274.12,274.289,273.411,274.121,7.598688900000001,1438970400,60.0
2015,8,7,19,0,274.025,274.3,273.251,274.3,4.26186265,1438974000,60.0
2015,8,7,20,0,273.3,273.3,273.021,273.3,2.7365511,1438977600,60.0
2015,8,7,21,1,273.8,273.817,273.253,273.253,0.054423800000000015,1438981260,180.0
2015,8,7,22,0,273.974,274.3,273.974,274.3,0.206,1438984800,60.0
2015,8,7,23,0,273.711,274.4,273.711,273.711,0.679162,1438988400,60.0
2015,8,8,0,0,273.675,274.178,273.67400000000004,274.178,2.20620748,1438992000,60.0
2015,8,8,1,0,274.659,274.66,274.601,274.659,2.358,1438995600,60.0
2015,8,8,2,0,274.99,274.99,274.99,274.99,0.5,1438999200,60.0
2015,8,8,3,0,274.999,274.999,274.999,274.999,0.035013199999999994,1439002800,60.0
2015,8,8,4,0,274.456,274.909,274.262,274.555,3.21688046,1439006400,60.0
2015,8,8,5,0,274.002,274.002,274.002,274.002,0.699757,1439010000,60.0
2015,8,8,6,0,271.191,271.192,270.4,271.16700000000003,4.00090116,1439013600,60.0
2015,8,8,7,0,271.521,272.0,271.5,271.98,2.6064285,1439017200,60.0
2015,8,8,8,2,272.502,272.502,272.197,272.197,2.18479,1439020920,180.0
2015,8,8,9,0,274.0,274.0,273.557,274.0,104.05677804,1439024400,120.0
2015,8,8,10,0,273.497,274.001,273.307,274.001,0.7076,1439028000,60.0
2015,8,8,11,0,273.0,273.01,273.0,273.01,8.7133892,1439031600,60.0
2015,8,8,12,0,273.2,273.397,273.2,273.397,0.12509996,1439035200,60.0
2015,8,8,13,1,272.972,272.972,272.972,272.972,0.02487,1439038860,240.0
2015,8,8,14,5,273.273,273.273,273.0,273.0,1.6217803,1439042700,360.0
2015,8,8,15,0,272.999,272.999,272.9,272.9,1.0611728,1439046000,60.0
2015,8,8,16,0,272.1,272.1,272.1,272.1,0.2080239,1439049600,60.0
2015,8,8,17,0,272.67900000000003,272.685,272.67900000000003,272.685,2.4857318,1439053200,60.0
2015,8,8,18,0,273.41700000000003,273.97,273.41700000000003,273.97,0.94317958,1439056800,60.0
2015,8,8,19,0,273.701,273.701,273.7,273.7,2.6568641,1439060400,60.0
2015,8,8,20,0,274.122,274.599,274.12,274.593,0.32,1439064000,60.0
2015,8,8,21,0,272.1,272.1,271.897,271.897,4.4970708,1439067600,60.0
2015,8,8,22,0,266.414,266.586,266.0,266.009,8.399982000000001,1439071200,60.0
2015,8,8,23,0,263.071,263.903,262.829,263.488,8.7564947,1439074800,60.0
2015,8,9,0,0,263.705,263.706,263.002,263.002,5.5884065000000005,1439078400,60.0
2015,8,9,1,0,263.29900000000004,263.3,262.93,263.29900000000004,9.3480963,1439082000,60.0
2015,8,9,2,0,264.738,264.738,264.42,264.5,10.90273597,1439085600,60.0
2015,8,9,3,0,263.132,263.5,263.022,263.45,5.63442098,1439089200,60.0
2015,8,9,4,0,261.56,261.652,261.123,261.16900000000004,10.120036,1439092800,60.0
2015,8,9,5,0,262.3,262.315,261.65,261.65,4.1868053,1439096400,60.0
2015,8,9,6,0,262.0,262.0,260.75,260.76,103.4899991,1439100000,60.0
2015,8,9,7,0,258.21,259.655,255.0,255.0,49.2493375,1439103600,60.0
2015,8,9,8,0,255.597,255.8,254.628,254.628,16.47852316,1439107200,60.0
2015,8,9,9,0,252.833,253.768,252.833,253.768,0.14310079999999994,1439110800,60.0
2015,8,9,10,0,257.456,257.89,257.456,257.56,24.13675037,1439114400,60.0
2015,8,9,11,0,256.371,256.373,256.371,256.373,0.3,1439118000,60.0
2015,8,9,12,0,257.608,257.608,257.608,257.608,0.00013183,1439121600,120.0
2015,8,9,13,0,258.3,258.339,258.3,258.339,0.12090689,1439125200,60.0
2015,8,9,14,3,257.198,257.198,257.197,257.197,0.840327,1439128980,300.0
2015,8,9,15,0,258.497,258.499,257.423,258.499,2.1,1439132400,60.0
2015,8,9,16,0,257.665,257.665,256.16700000000003,257.665,3.4297615,1439136000,60.0
2015,8,9,17,0,257.898,257.9,257.898,257.9,9.9999975,1439139600,60.0
2015,8,9,18,0,255.972,255.972,255.045,255.972,13.8692981,1439143200,60.0
2015,8,9,19,0,259.2,259.29,259.2,259.29,10.0299539,1439146800,180.0
2015,8,9,20,0,259.87,259.87,259.87,259.87,0.1,1439150400,60.0
2015,8,9,21,0,261.097,261.932,261.021,261.932,5.0799975,1439154000,60.0
2015,8,9,22,0,261.37,261.867,261.37,261.867,0.962038,1439157600,60.0
2015,8,9,23,0,264.0,264.0,264.0,264.0,2.5386068,1439161200,60.0
2015,8,10,0,0,262.875,263.42900000000003,262.639,262.639,3.36206831,1439164800,60.0
2015,8,10,1,0,260.617,260.999,260.617,260.873,1.5330915,1439168400,60.0
2015,8,10,2,0,260.928,261.887,260.928,261.887,1.5254533,1439172000,60.0
2015,8,10,3,3,261.357,261.572,261.17,261.17,3.999999700000001,1439175780,240.0
2015,8,10,4,0,260.383,261.26,259.994,260.0,15.5226911,1439179200,60.0
2015,8,10,5,0,259.082,259.693,259.0,259.693,2.3950002,1439182800,60.0
2015,8,10,6,0,257.798,257.801,257.798,257.8,3.0361914,1439186400,60.0
2015,8,10,7,0,260.972,260.972,260.972,260.972,0.036599,1439190000,60.0
2015,8,10,8,0,260.89,262.0,260.4,260.4,2.3557416,1439193600,60.0
2015,8,10,9,0,259.599,259.599,259.599,259.599,0.18127336,1439197200,180.0
2015,8,10,10,0,261.35400000000004,261.35400000000004,261.0,261.35400000000004,0.88562535,1439200800,120.0
2015,8,10,11,5,260.368,260.368,260.368,260.368,0.011018,1439204700,480.0
2015,8,10,12,0,261.541,261.541,261.5,261.5,0.07857639999999999,1439208000,120.0
2015,8,10,13,0,260.793,260.89,260.793,260.89,0.1,1439211600,60.0
2015,8,10,14,0,261.01,261.01,261.01,261.01,0.1,1439215200,240.0
2015,8,10,15,0,260.901,260.901,260.901,260.901,0.6587738000000001,1439218800,60.0
2015,8,10,16,1,260.14,260.14,260.14,260.14,0.01954,1439222460,120.0
2015,8,10,17,0,260.153,260.153,260.153,260.153,0.605306,1439226000,60.0
2015,8,10,18,0,262.639,262.639,262.639,262.639,4.836,1439229600,120.0
2015,8,10,19,0,262.993,262.994,262.014,262.994,0.3597817,1439233200,60.0
2015,8,10,20,0,260.5,260.5,260.5,260.5,0.476234,1439236800,60.0
2015,8,10,21,0,260.002,260.002,260.002,260.002,0.07402,1439240400,60.0
2015,8,10,22,1,260.938,261.0,260.938,261.0,17.33513,1439244060,180.0
2015,8,10,23,0,259.0,259.01,259.0,259.0,5.936914700000001,1439247600,60.0
2015,8,11,0,0,258.516,258.516,258.516,258.516,4.0,1439251200,60.0
2015,8,11,1,0,259.296,259.296,259.296,259.296,0.025,1439254800,60.0
2015,8,11,2,0,258.499,258.499,258.499,258.499,1.135,1439258400,120.0
2015,8,11,3,0,258.881,259.0,258.881,259.0,1.5056048,1439262000,60.0
2015,8,11,4,0,258.5,258.5,258.5,258.5,0.35,1439265600,60.0
2015,8,11,5,1,258.386,258.393,258.386,258.393,0.02512949,1439269260,180.0
2015,8,11,6,0,259.786,259.79900000000004,259.753,259.753,1.416125,1439272800,60.0
2015,8,11,7,0,257.689,257.689,257.445,257.688,2.6659884,1439276400,60.0
2015,8,11,8,0,258.53,258.777,257.555,258.777,0.8420004000000001,1439280000,60.0
2015,8,11,9,0,258.478,258.478,258.478,258.478,0.011035,1439283600,60.0
2015,8,11,10,0,258.378,258.382,258.378,258.382,0.0958835,1439287200,60.0
2015,8,11,11,0,259.0,259.0,259.0,259.0,4.0,1439290800,120.0
2015,8,11,12,0,258.928,258.928,258.928,258.928,2.0,1439294400,60.0
2015,8,11,13,0,259.442,259.999,259.442,259.999,0.2839998,1439298000,60.0
2015,8,11,14,0,259.456,259.456,259.456,259.456,0.0637,1439301600,60.0
2015,8,11,15,0,260.128,260.392,259.57,260.392,0.525022,1439305200,60.0
2015,8,11,16,0,260.666,260.999,260.01,260.999,3.09378302,1439308800,60.0
2015,8,11,17,0,259.939,260.009,259.939,260.001,0.324457,1439312400,60.0
2015,8,11,18,0,259.99,259.99,259.99,259.99,1.0,1439316000,120.0
2015,8,11,19,3,259.56,259.6,259.56,259.6,0.254959,1439319780,360.0
2015,8,11,20,0,259.453,259.8,259.0,259.0,2.411038,1439323200,60.0
2015,8,11,21,0,260.897,260.897,260.85,260.85,0.3999996,1439326800,120.0
2015,8,11,22,0,261.2,261.2,261.155,261.155,0.02209,1439330400,60.0
2015,8,11,23,0,260.64,261.374,259.552,259.552,23.8349017,1439334000,60.0
2015,8,12,0,1,260.361,260.395,260.361,260.395,4.0,1439337660,120.0
2015,8,12,1,1,261.8,261.8,261.733,261.733,0.4880350000000001,1439341260,120.0
2015,8,12,2,0,261.963,261.97700000000003,261.961,261.97700000000003,0.171045,1439344800,60.0
2015,8,12,3,0,261.0,261.0,261.0,261.0,4.0,1439348400,60.0
2015,8,12,4,0,261.748,262.6,261.646,261.646,0.704757,1439352000,180.0
2015,8,12,5,0,262.18,262.199,261.964,262.199,0.52500006,1439355600,60.0
2015,8,12,6,0,262.245,262.245,262.0,262.0,0.142797,1439359200,180.0
2015,8,12,7,0,265.766,265.986,265.766,265.986,4.3199364000000005,1439362800,60.0
2015,8,12,8,0,266.324,266.337,266.307,266.324,5.622114,1439366400,120.0
2015,8,12,9,0,268.898,268.899,268.849,268.899,3.04743625,1439370000,60.0
2015,8,12,10,0,268.101,268.101,267.746,267.825,0.054132000000000007,1439373600,120.0
2015,8,12,11,0,266.312,266.637,266.297,266.48900000000003,0.098325,1439377200,60.0
2015,8,12,12,0,269.077,269.29900000000004,268.10200000000003,269.202,3.15210198,1439380800,60.0
2015,8,12,13,0,267.187,267.244,267.172,267.172,0.141845,1439384400,60.0
2015,8,12,14,0,266.0,266.22700000000003,266.0,266.0,3.1458155,1439388000,60.0
2015,8,12,15,0,265.596,265.596,265.576,265.576,0.01202217,1439391600,60.0
2015,8,12,16,1,263.0,263.131,263.0,263.131,0.059708,1439395260,120.0
2015,8,12,17,0,261.99,261.99,261.57,261.99,5.1777717,1439398800,60.0
2015,8,12,18,0,261.798,261.861,261.798,261.861,0.0868062,1439402400,120.0
2015,8,12,19,0,261.5,261.5,261.49,261.5,3.0178977,1439406000,60.0
2015,8,12,20,0,262.835,262.835,262.835,262.835,0.25,1439409600,120.0
2015,8,12,21,0,261.849,261.849,261.849,261.849,1.7024400000000002,1439413200,60.0
2015,8,12,22,0,261.432,261.435,261.432,261.433,0.1325834,1439416800,60.0
2015,8,12,23,0,261.128,261.128,260.941,260.941,4.9720849000000005,1439420400,60.0
2015,8,13,0,3,261.947,261.947,261.947,261.947,0.01104,1439424180,240.0
2015,8,13,1,0,262.30400000000003,262.95,262.30400000000003,262.95,10.415969,1439427600,60.0
2015,8,13,2,0,262.288,262.546,262.288,262.546,0.49452847,1439431200,60.0
2015,8,13,3,0,264.006,264.006,264.006,264.006,0.011035,1439434800,60.0
2015,8,13,4,0,262.97900000000004,263.0,262.938,262.938,0.46059394,1439438400,120.0
2015,8,13,5,0,263.98900000000003,263.98900000000003,263.98900000000003,263.98900000000003,0.011049,1439442000,180.0
2015,8,13,6,3,263.29900000000004,263.309,263.29900000000004,263.309,1.291018,1439445780,540.0
2015,8,13,7,0,262.05,262.05,261.72900000000004,261.72900000000004,0.3769358,1439449200,60.0
2015,8,13,8,0,262.47900000000004,262.47900000000004,262.218,262.218,12.560778,1439452800,60.0
2015,8,13,9,0,259.601,259.86,259.6,259.6,1.57640833,1439456400,60.0
2015,8,13,10,0,259.943,260.281,259.943,260.281,0.0211718,1439460000,60.0
2015,8,13,11,2,260.585,260.585,260.541,260.541,0.05433895,1439463720,420.0
2015,8,13,12,0,260.361,260.45,260.288,260.288,0.827119,1439467200,60.0
2015,8,13,13,0,259.445,259.483,259.445,259.483,0.37999988,1439470800,60.0
2015,8,13,14,0,259.967,259.967,259.967,259.967,3.631,1439474400,60.0
2015,8,13,15,0,261.063,261.245,259.998,259.998,8.9220736,1439478000,60.0
2015,8,13,16,0,261.57,261.996,260.633,260.633,12.322976400000002,1439481600,60.0
2015,8,13,17,0,258.899,258.966,258.891,258.966,0.3251389,1439485200,60.0
2015,8,13,18,0,257.67900000000003,258.145,257.506,257.848,12.18888883,1439488800,60.0
2015,8,13,19,0,258.817,259.0,258.811,259.0,3.0990429,1439492400,60.0
2015,8,13,20,0,259.73,259.73,258.576,258.582,10.57498093,1439496000,60.0
2015,8,13,21,0,259.72,260.069,259.341,260.068,3.7421,1439499600,60.0
2015,8,13,22,0,260.9,260.999,260.48900000000003,260.48900000000003,0.41542163,1439503200,180.0
2015,8,13,23,0,260.827,260.99,260.481,260.481,0.03004903,1439506800,120.0
2015,8,14,0,0,259.0,259.0,258.779,259.0,3.703,1439510400,60.0
2015,8,14,1,0,261.001,261.1,261.0,261.0,8.2447,1439514000,60.0
2015,8,14,2,0,261.332,261.75,261.332,261.75,2.9999990000000003,1439517600,60.0
2015,8,14,3,1,262.04400000000004,262.5,261.964,261.964,8.9297261,1439521260,120.0
2015,8,14,4,0,261.505,261.60900000000004,261.458,261.60900000000004,0.8371353000000001,1439524800,120.0
2015,8,14,5,0,260.58,261.073,260.402,260.402,25.60199503,1439528400,60.0
2015,8,14,6,0,261.743,261.97700000000003,261.743,261.97700000000003,0.3065,1439532000,60.0
2015,8,14,7,0,260.5,261.31,260.5,261.31,0.209585,1439535600,120.0
2015,8,14,8,0,260.771,260.771,260.313,260.313,2.8124602000000003,1439539200,120.0
2015,8,14,9,0,259.063,259.2,259.063,259.2,0.0928267,1439542800,60.0
2015,8,14,10,0,260.41200000000003,260.528,259.81,260.528,0.90887035,1439546400,120.0
2015,8,14,11,0,259.41200000000003,259.41200000000003,259.1,259.1,0.7819997,1439550000,300.0
2015,8,14,12,0,258.021,258.3,258.001,258.001,4.3540353,1439553600,60.0
2015,8,14,13,0,259.681,259.681,259.427,259.427,1.4713843999999998,1439557200,60.0
2015,8,14,14,0,260.059,260.898,260.059,260.059,0.0545182,1439560800,60.0
2015,8,14,15,0,260.66,260.98900000000003,260.66,260.98900000000003,0.682117,1439564400,60.0
2015,8,14,16,0,260.939,261.998,260.827,261.16200000000003,9.17610167,1439568000,60.0
2015,8,14,17,0,261.85200000000003,262.0,261.455,262.0,2.337228,1439571600,60.0
2015,8,14,18,0,262.911,262.91200000000003,262.911,262.91200000000003,0.02,1439575200,120.0
2015,8,14,19,0,263.0,263.087,262.722,262.722,1.05369387,1439578800,60.0
2015,8,14,20,0,262.682,262.682,262.682,262.682,0.011045,1439582400,60.0
2015,8,14,21,1,262.888,262.888,262.888,262.888,0.234369,1439586060,120.0
2015,8,14,22,0,263.132,263.132,262.92400000000004,262.996,0.32518800000000003,1439589600,120.0
2015,8,14,23,0,262.34,262.34,262.313,262.34,5.1584609000000015,1439593200,60.0
2015,8,15,0,0,262.197,262.197,262.197,262.197,12.371312800000002,1439596800,60.0
2015,8,15,1,0,263.002,263.159,262.676,262.676,3.1586213,1439600400,60.0
2015,8,15,2,0,263.98,263.98,263.98,263.98,0.3688,1439604000,60.0
2015,8,15,3,0,264.753,265.0,264.26,265.0,18.5465427,1439607600,60.0
2015,8,15,4,0,264.586,265.0,263.695,263.695,20.7162555,1439611200,60.0
2015,8,15,5,0,263.17400000000004,263.17400000000004,263.17400000000004,263.17400000000004,0.01,1439614800,60.0
2015,8,15,6,0,263.207,263.266,263.207,263.266,0.0239777,1439618400,60.0
2015,8,15,7,0,263.099,263.099,263.099,263.099,0.011044,1439622000,60.0
2015,8,15,8,1,262.05,262.081,262.05,262.081,0.12847830000000002,1439625660,120.0
2015,8,15,9,0,261.074,261.077,261.074,261.074,2.77,1439629200,60.0
2015,8,15,10,0,260.777,261.206,260.592,260.592,5.829692700000002,1439632800,60.0
2015,8,15,11,1,261.694,261.695,261.694,261.695,0.10709,1439636460,360.0
2015,8,15,12,1,261.599,261.6,261.599,261.6,0.7044916999999999,1439640060,180.0
2015,8,15,13,4,261.658,261.658,261.658,261.658,0.01,1439643840,360.0
2015,8,15,14,1,262.36,262.36,262.157,262.157,0.0231653,1439647260,360.0
2015,8,15,15,0,262.527,262.527,262.0,262.0,0.5599996,1439650800,60.0
2015,8,15,16,0,262.72,262.755,262.72,262.72,0.511,1439654400,60.0
2015,8,15,17,2,262.465,262.465,262.444,262.444,0.2135088,1439658120,420.0
2015,8,15,18,0,262.5,262.897,262.5,262.5,4.34601,1439661600,60.0
2015,8,15,19,0,262.377,262.377,262.377,262.377,0.0577507,1439665200,120.0
2015,8,15,20,0,262.508,262.508,262.508,262.508,0.01104,1439668800,60.0
2015,8,15,21,0,262.733,262.733,262.543,262.733,0.2503781,1439672400,60.0
2015,8,15,22,0,261.301,261.301,261.1,261.301,9.612603300000002,1439676000,60.0
2015,8,15,23,0,261.071,261.072,261.07,261.072,3.8259102,1439679600,60.0
2015,8,16,0,0,260.534,260.689,260.522,260.689,5.775267,1439683200,60.0
2015,8,16,1,0,260.001,260.028,260.0,260.0,12.24205,1439686800,60.0
2015,8,16,2,0,261.187,261.188,261.187,261.188,0.022082,1439690400,60.0
2015,8,16,3,2,260.45,260.45,260.45,260.45,0.05,1439694120,180.0
2015,8,16,4,1,260.025,260.031,260.025,260.031,0.02,1439697660,120.0
2015,8,16,5,0,260.48400000000004,260.744,260.4,260.4,0.3233123,1439701200,120.0
2015,8,16,6,0,257.885,257.885,257.862,257.862,0.24012313,1439704800,60.0
2015,8,16,7,0,257.416,258.395,257.14,258.39,14.627871,1439708400,60.0
2015,8,16,8,0,256.997,257.0,256.987,256.987,0.05601862,1439712000,60.0
2015,8,16,9,0,256.499,256.993,255.817,256.379,0.33618973,1439715600,60.0
2015,8,16,10,0,257.107,257.107,257.06,257.06,0.01,1439719200,60.0
2015,8,16,11,0,255.5,256.188,255.5,255.501,1.23813768,1439722800,60.0
2015,8,16,12,4,258.013,258.013,258.013,258.013,0.0495,1439726640,480.0
2015,8,16,13,0,257.558,257.558,257.558,257.558,0.07882339999999999,1439730000,60.0
2015,8,16,14,0,257.684,257.684,257.684,257.684,1.0288028,1439733600,420.0
2015,8,16,15,1,257.253,257.253,256.773,256.773,0.23138501,1439737260,120.0
2015,8,16,16,0,257.637,257.775,257.637,257.775,0.03404542,1439740800,60.0
2015,8,16,17,0,253.7,253.866,253.7,253.866,0.156922,1439744400,60.0
2015,8,16,18,0,256.898,257.513,256.796,257.513,5.801699500000002,1439748000,60.0
2015,8,16,19,0,255.88,255.88,255.816,255.816,0.06,1439751600,60.0
2015,8,16,20,0,256.52,257.2,256.52,256.521,3.6908004,1439755200,60.0
2015,8,16,21,0,256.632,256.922,256.60900000000004,256.922,2.22991163,1439758800,60.0
2015,8,16,22,0,258.002,258.004,258.0,258.004,2.32450733,1439762400,180.0
2015,8,16,23,0,254.848,255.0,254.848,255.0,0.33455714,1439766000,60.0
2015,8,17,0,0,254.952,255.29,254.725,255.183,10.5860375,1439769600,60.0
2015,8,17,1,0,255.692,255.85,255.692,255.85,1.36249,1439773200,60.0
2015,8,17,2,0,254.741,254.889,254.652,254.889,0.03323495,1439776800,60.0
2015,8,17,3,0,255.1,255.11,255.1,255.11,0.175246,1439780400,60.0
2015,8,17,4,1,255.488,255.488,255.488,255.488,0.18,1439784060,120.0
2015,8,17,5,0,255.461,256.0,255.461,256.0,17.8875,1439787600,60.0
2015,8,17,6,0,255.795,255.804,255.794,255.794,2.6035257,1439791200,60.0
2015,8,17,7,0,254.883,254.883,254.883,254.883,94.1722592,1439794800,60.0
2015,8,17,8,0,255.701,255.836,255.701,255.836,0.0359972,1439798400,120.0
2015,8,17,9,1,255.774,255.774,255.774,255.774,0.21,1439802060,240.0
2015,8,17,10,0,255.29,255.29,255.29,255.29,0.406335,1439805600,180.0
2015,8,17,11,0,255.3,255.3,255.3,255.3,0.0652593,1439809200,60.0
2015,8,17,12,0,255.605,256.1,255.601,255.601,2.5001357000000004,1439812800,60.0
2015,8,17,13,0,254.071,254.402,254.07,254.401,0.3026553,1439816400,60.0
2015,8,17,14,0,255.478,255.478,255.1,255.352,0.05391857,1439820000,60.0
2015,8,17,15,0,255.515,255.515,255.5,255.5,1.162513,1439823600,180.0
2015,8,17,16,0,255.401,255.401,255.4,255.4,0.048,1439827200,60.0
2015,8,17,17,0,255.576,255.579,255.576,255.577,0.5555718000000001,1439830800,60.0
2015,8,17,18,0,255.5,256.181,255.5,256.181,3.0508104,1439834400,60.0
2015,8,17,19,0,255.097,255.16,255.097,255.097,0.35804,1439838000,120.0
2015,8,17,20,0,255.185,255.185,255.185,255.185,0.8,1439841600,60.0
2015,8,17,21,0,256.638,256.638,254.155,254.155,11.78031746,1439845200,60.0
2015,8,17,22,0,253.965,254.117,253.965,253.965,0.4358299,1439848800,60.0
2015,8,17,23,0,255.867,256.027,255.275,255.275,0.1292586,1439852400,60.0
2015,8,18,0,0,256.101,257.0,256.1,256.251,5.58,1439856000,60.0
2015,8,18,1,0,255.4,256.332,255.1,256.329,4.0109946,1439859600,60.0
2015,8,18,2,0,256.52,256.55,256.5,256.5,1.18613063,1439863200,60.0
2015,8,18,3,0,257.005,257.01,257.0,257.0,2.1500037,1439866800,60.0
2015,8,18,4,0,257.195,257.195,257.195,257.195,0.1279,1439870400,60.0
2015,8,18,5,0,256.413,256.426,256.343,256.426,0.37550003,1439874000,180.0
2015,8,18,6,0,255.471,255.471,255.01,255.01,0.1,1439877600,60.0
2015,8,18,7,0,255.66,255.722,255.66,255.722,0.323691,1439881200,300.0
2015,8,18,8,0,255.102,255.102,255.102,255.102,0.0769952,1439884800,60.0
2015,8,18,9,0,254.8,254.8,254.8,254.8,0.011042,1439888400,60.0
2015,8,18,10,0,255.415,255.415,255.415,255.415,1.1839,1439892000,120.0
2015,8,18,11,4,254.572,254.572,254.227,254.227,3.57589764,1439895840,360.0
2015,8,18,12,0,253.89,253.89,253.89,253.89,0.06774452,1439899200,60.0
2015,8,18,13,0,255.197,255.2,255.197,255.2,1.5904714,1439902800,240.0
2015,8,18,14,0,254.247,254.247,254.247,254.247,0.01,1439906400,60.0
2015,8,18,15,2,253.527,253.988,253.527,253.988,1.7287643,1439910120,180.0
2015,8,18,16,0,253.999,253.999,253.1,253.1,20.31000253,1439913600,120.0
2015,8,18,17,1,255.0,255.756,255.0,255.756,10.3899969,1439917260,120.0
2015,8,18,18,0,253.928,253.997,253.928,253.997,0.5,1439920800,60.0
2015,8,18,19,0,253.749,253.749,253.749,253.749,0.0316497,1439924400,60.0
2015,8,18,20,0,253.021,253.021,253.021,253.021,0.0336694,1439928000,60.0
2015,8,18,21,2,253.402,253.518,253.402,253.518,0.5725600000000001,1439931720,180.0
2015,8,18,22,0,251.53,252.34,251.002,252.34,15.149903899999998,1439935200,60.0
2015,8,18,23,0,249.234,249.482,248.773,248.885,17.6922474,1439938800,60.0
2015,8,19,0,0,249.587,250.885,249.587,249.61,0.5257101,1439942400,60.0
2015,8,19,1,0,247.999,249.0,247.999,249.0,5.54192396,1439946000,60.0
2015,8,19,2,0,248.656,248.656,248.469,248.507,1.45208,1439949600,120.0
2015,8,19,3,0,248.5,249.0,248.048,248.048,11.6215276,1439953200,60.0
2015,8,19,4,0,249.249,250.46,249.249,250.46,1.28,1439956800,60.0
2015,8,19,5,0,246.317,246.338,246.274,246.336,0.34012,1439960400,60.0
2015,8,19,6,0,245.013,245.013,245.013,245.013,0.036735,1439964000,60.0
2015,8,19,7,0,246.727,247.621,246.4,247.621,0.1744184,1439967600,60.0
2015,8,19,8,1,244.754,245.479,244.754,245.479,0.6963929,1439971260,120.0
2015,8,19,9,0,228.229,228.823,227.472,228.0,30.74256027,1439974800,60.0
2015,8,19,10,0,227.954,228.5,227.954,228.499,9.6373761,1439978400,60.0
2015,8,19,11,0,231.7,231.7,230.533,231.7,6.26476821,1439982000,60.0
2015,8,19,12,0,228.448,228.448,227.484,227.484,10.447931,1439985600,60.0
2015,8,19,13,0,224.711,225.0,224.57,225.0,0.17428899,1439989200,60.0
2015,8,19,14,0,229.491,229.5,228.413,229.391,9.21072545,1439992800,60.0
2015,8,19,15,0,229.398,229.4,228.62,228.621,3.7453666,1439996400,240.0
2015,8,19,16,0,229.371,229.499,229.371,229.499,2.1295762000000003,1440000000,60.0
2015,8,19,17,0,232.567,233.099,232.013,233.099,5.4579631,1440003600,60.0
2015,8,19,18,0,230.991,231.0,229.6,230.641,33.413899,1440007200,60.0
2015,8,19,19,0,227.999,227.999,226.903,226.903,0.28367800000000004,1440010800,120.0
2015,8,19,20,0,223.421,223.421,223.421,223.421,21.006072,1440014400,60.0
2015,8,19,21,0,226.508,226.777,226.118,226.777,4.602032,1440018000,60.0
2015,8,19,22,0,227.406,227.409,227.4,227.409,4.47,1440021600,60.0
2015,8,19,23,0,224.99,226.095,224.987,225.356,1.12461613,1440025200,60.0
2015,8,20,0,0,224.806,224.896,224.806,224.896,2.0849330000000004,1440028800,60.0
2015,8,20,1,0,228.101,228.215,228.097,228.1,0.7131069999999999,1440032400,60.0
2015,8,20,2,0,226.998,226.998,225.816,225.816,0.4201001,1440036000,60.0
2015,8,20,3,0,226.71,226.837,225.539,226.837,0.37979993,1440039600,60.0
2015,8,20,4,0,227.822,228.042,227.822,228.042,0.7416383000000001,1440043200,60.0
2015,8,20,5,0,225.903,226.446,225.649,225.69,12.6889777,1440046800,60.0
2015,8,20,6,0,218.693,219.488,218.566,219.414,7.793808,1440050400,60.0
2015,8,20,7,0,213.815,213.821,211.4,211.44,45.7496224,1440054000,60.0
2015,8,20,8,0,216.655,216.9,216.35,216.35,2.3084222000000003,1440057600,60.0
2015,8,20,9,0,218.165,218.171,218.165,218.171,9.02197,1440061200,60.0
2015,8,20,10,0,225.403,225.403,224.406,224.406,1.4706224,1440064800,60.0
2015,8,20,11,0,222.784,223.282,221.736,221.787,3.2218746,1440068400,60.0
2015,8,20,12,0,223.126,223.396,223.126,223.307,0.74782364,1440072000,60.0
2015,8,20,13,0,226.786,226.786,226.6,226.786,0.3076397,1440075600,60.0
2015,8,20,14,0,228.315,228.315,228.314,228.314,0.0126688,1440079200,60.0
2015,8,20,15,0,227.423,227.9,227.002,227.9,6.5751035,1440082800,60.0
2015,8,20,16,0,228.977,228.977,228.977,228.977,0.011042,1440086400,60.0
2015,8,20,17,0,227.92,227.921,227.92,227.92,13.8427568,1440090000,60.0
2015,8,20,18,0,228.115,228.115,228.115,228.115,0.98896,1440093600,60.0
2015,8,20,19,0,228.571,228.656,228.361,228.361,5.097163,1440097200,60.0
2015,8,20,20,0,233.93,234.136,233.93,234.111,6.539009,1440100800,60.0
2015,8,20,21,0,232.588,232.643,232.567,232.586,3.5666269999999995,1440104400,60.0
2015,8,20,22,0,233.5,234.43400000000003,233.5,234.1,7.072168,1440108000,60.0
2015,8,20,23,0,232.085,232.085,231.932,231.932,0.1350349,1440111600,120.0
2015,8,21,0,0,231.435,231.5,230.843,230.998,21.7328388,1440115200,60.0
2015,8,21,1,0,229.128,229.361,228.625,228.765,7.86626311,1440118800,60.0
2015,8,21,2,0,229.883,230.703,229.883,229.883,2.7510401,1440122400,120.0
2015,8,21,3,0,230.7,230.7,230.691,230.691,7.6153804,1440126000,60.0
2015,8,21,4,0,231.138,231.5,230.888,230.888,9.58904,1440129600,60.0
2015,8,21,5,0,230.977,230.977,230.956,230.956,0.02206,1440133200,60.0
2015,8,21,6,1,231.91,231.91,231.91,231.91,0.163947,1440136860,180.0
2015,8,21,7,0,231.94,232.115,231.94,232.115,0.0344215,1440140400,60.0
2015,8,21,8,0,231.608,231.608,231.11900000000003,231.608,0.51956731,1440144000,60.0
2015,8,21,9,0,230.818,230.818,230.818,230.818,0.01104,1440147600,60.0
2015,8,21,10,0,231.037,231.037,231.037,231.037,0.45,1440151200,60.0
2015,8,21,11,0,229.257,229.388,229.226,229.388,0.19809004,1440154800,60.0
2015,8,21,12,1,228.816,228.816,228.816,228.816,0.01,1440158460,120.0
2015,8,21,13,0,230.436,230.438,229.165,230.263,22.9444913,1440162000,60.0
2015,8,21,14,1,230.621,230.694,230.621,230.694,1.01407,1440165660,120.0
2015,8,21,15,0,231.15,231.15,231.15,231.15,0.08,1440169200,240.0
2015,8,21,16,0,230.921,231.14,230.921,231.14,0.22735,1440172800,120.0
2015,8,21,17,1,232.42,232.424,232.201,232.424,8.964916699999998,1440176460,120.0
2015,8,21,18,0,233.032,233.032,232.977,232.978,0.102085,1440180000,60.0
2015,8,21,19,0,232.0,232.0,232.0,232.0,3.3727153,1440183600,60.0
2015,8,21,20,0,231.696,231.699,231.694,231.699,0.5312008,1440187200,60.0
2015,8,21,21,0,230.861,230.873,230.852,230.852,0.08619,1440190800,60.0
2015,8,21,22,0,228.363,229.188,228.363,229.13,8.0230686,1440194400,60.0
2015,8,21,23,0,228.141,229.0,227.388,228.586,29.4903976,1440198000,60.0
2015,8,22,0,0,229.003,229.003,228.322,228.322,5.895547799999999,1440201600,60.0
2015,8,22,1,0,228.116,228.24,227.657,227.999,13.24017518,1440205200,60.0
2015,8,22,2,0,227.895,228.191,227.895,228.191,45.559237,1440208800,180.0
2015,8,22,3,0,227.227,227.52,226.539,227.52,3.3526549,1440212400,60.0
2015,8,22,4,0,226.88,227.627,226.707,226.844,0.96541528,1440216000,60.0
2015,8,22,5,0,227.11,227.58,227.001,227.001,4.73326,1440219600,60.0
2015,8,22,6,0,228.5,228.518,228.5,228.5,0.12047,1440223200,60.0
2015,8,22,7,0,227.784,228.0,227.784,228.0,12.7654946,1440226800,240.0
2015,8,22,8,1,228.371,228.371,228.0,228.0,0.06,1440230460,120.0
2015,8,22,9,0,227.491,227.491,227.491,227.491,0.7265199999999999,1440234000,60.0
2015,8,22,10,0,228.704,228.759,228.704,228.759,0.01109033,1440237600,60.0
2015,8,22,11,0,229.5,229.515,229.5,229.515,0.09504,1440241200,60.0
2015,8,22,12,0,228.731,228.746,228.731,228.746,0.022084,1440244800,300.0
2015,8,22,13,0,229.118,229.118,229.115,229.115,0.254662,1440248400,60.0
2015,8,22,14,0,229.25,229.4,229.25,229.3,0.62567685,1440252000,60.0
2015,8,22,15,0,227.245,227.245,227.24,227.24,0.0650592,1440255600,60.0
2015,8,22,16,2,228.94,228.94,228.94,228.94,0.012,1440259320,420.0
2015,8,22,17,4,228.114,228.114,228.114,228.114,0.18651,1440263040,300.0
2015,8,22,18,0,227.501,227.501,227.501,227.501,0.6702442,1440266400,60.0
2015,8,22,19,0,228.253,228.253,228.253,228.253,0.1893014,1440270000,120.0
2015,8,22,20,0,228.998,228.998,228.998,228.998,0.192287,1440273600,60.0
2015,8,22,21,0,224.004,224.596,224.0,224.206,40.81462649,1440277200,60.0
2015,8,22,22,0,224.317,224.5,224.317,224.317,7.63475037,1440280800,60.0
2015,8,22,23,0,224.753,225.582,224.753,225.582,0.79700005,1440284400,120.0
2015,8,23,0,0,224.568,224.568,224.566,224.566,0.02,1440288000,60.0
2015,8,23,1,0,224.5,224.685,224.48,224.48,3.3724112,1440291600,60.0
2015,8,23,2,0,223.842,223.842,223.797,223.842,1.60022348,1440295200,60.0
2015,8,23,3,0,221.575,221.575,221.44,221.44,0.37979195,1440298800,60.0
2015,8,23,4,0,219.972,220.982,219.972,220.42,2.06502305,1440302400,60.0
2015,8,23,5,0,221.045,221.045,220.778,220.78,0.2607571,1440306000,60.0
2015,8,23,6,0,223.129,223.293,223.129,223.213,0.0721042,1440309600,60.0
2015,8,23,7,0,225.86,227.024,225.7,226.457,1.49046284,1440313200,60.0
2015,8,23,8,0,226.011,226.011,226.011,226.011,0.022075,1440316800,60.0
2015,8,23,9,0,224.802,225.546,223.411,225.524,11.16852021,1440320400,60.0
2015,8,23,10,0,224.969,225.999,224.588,224.771,2.61705016,1440324000,60.0
2015,8,23,11,0,224.531,224.685,224.124,224.685,20.62162601,1440327600,60.0
2015,8,23,12,0,226.262,226.262,226.262,226.262,0.0421021,1440331200,120.0
2015,8,23,13,0,225.796,225.863,225.3,225.3,0.5402899999999999,1440334800,60.0
2015,8,23,14,0,226.384,226.4,226.353,226.353,23.404528,1440338400,60.0
2015,8,23,15,0,227.16,227.16,226.136,226.58,4.5153907,1440342000,60.0
2015,8,23,16,0,224.996,225.075,224.996,225.075,0.26500559999999995,1440345600,60.0
2015,8,23,17,1,224.952,225.0,224.952,225.0,1.301403,1440349260,120.0
2015,8,23,18,0,226.407,226.408,226.328,226.408,3.4825681000000004,1440352800,60.0
2015,8,23,19,0,224.3,224.3,224.299,224.3,11.4833775,1440356400,60.0
2015,8,23,20,0,224.475,225.015,224.475,224.475,3.6458592,1440360000,60.0
2015,8,23,21,0,225.391,225.416,225.381,225.381,18.37781,1440363600,60.0
2015,8,23,22,0,224.093,224.093,224.056,224.07,0.07936467,1440367200,60.0
2015,8,23,23,1,225.267,225.267,225.215,225.241,4.52,1440370860,180.0
2015,8,24,0,0,223.923,224.474,223.923,224.474,5.066055,1440374400,60.0
2015,8,24,1,0,223.998,223.998,223.94,223.998,0.26511348,1440378000,60.0
2015,8,24,2,0,221.396,221.523,221.0,221.0,5.6474612,1440381600,60.0
2015,8,24,3,0,221.6,221.73,221.6,221.687,1.533678,1440385200,60.0
2015,8,24,4,0,221.19,221.195,221.043,221.043,15.560793,1440388800,60.0
2015,8,24,5,0,221.78,221.78,221.704,221.704,0.1634111,1440392400,60.0
2015,8,24,6,0,221.676,221.683,221.624,221.624,0.06770091,1440396000,60.0
2015,8,24,7,0,222.0,222.0,222.0,222.0,1.1,1440399600,60.0
2015,8,24,8,0,222.044,222.044,222.044,222.044,0.200401,1440403200,60.0
2015,8,24,9,1,222.587,222.587,222.246,222.246,0.03,1440406860,120.0
2015,8,24,10,0,220.894,221.748,220.894,221.748,1.004707,1440410400,120.0
2015,8,24,11,0,221.605,222.49,221.31,221.31,3.3716222,1440414000,60.0
2015,8,24,12,0,221.886,222.643,220.752,222.643,6.370794,1440417600,60.0
2015,8,24,13,0,223.6,223.6,222.6,222.661,0.778,1440421200,60.0
2015,8,24,14,0,223.052,223.499,222.5,222.5,0.201421,1440424800,60.0
2015,8,24,15,0,219.927,220.343,219.507,219.879,1.5970038,1440428400,60.0
2015,8,24,16,0,216.6,216.747,216.6,216.6,3.2964148,1440432000,60.0
2015,8,24,17,0,217.512,218.5,217.51,217.515,11.9464415,1440435600,60.0
2015,8,24,18,0,218.651,218.729,218.651,218.729,0.02,1440439200,60.0
2015,8,24,19,0,218.051,218.5,218.051,218.391,10.289417,1440442800,60.0
2015,8,24,20,0,220.0,220.036,220.0,220.0,0.08063584,1440446400,60.0
2015,8,24,21,0,220.0,220.0,219.695,220.0,2.99528,1440450000,60.0
2015,8,24,22,0,215.124,215.75,215.123,215.7,9.3278791,1440453600,60.0
2015,8,24,23,0,218.19,218.193,217.883,218.19,4.86155,1440457200,60.0
2015,8,25,0,0,217.14,217.58,217.14,217.14,4.5504927,1440460800,60.0
2015,8,25,1,0,213.96400000000003,214.759,212.856,213.668,31.07755311,1440464400,60.0
2015,8,25,2,0,212.999,212.999,211.5,211.5,30.414205100000004,1440468000,60.0
2015,8,25,3,0,203.622,204.42,203.537,203.802,8.25501231,1440471600,60.0
2015,8,25,4,0,208.202,208.258,208.2,208.258,2.771993,1440475200,60.0
2015,8,25,5,0,211.963,211.963,211.58,211.58,0.1774174,1440478800,60.0
2015,8,25,6,1,208.617,208.989,208.5,208.5,6.791837599999999,1440482460,120.0
2015,8,25,7,0,201.536,202.0,201.517,201.517,6.92272589,1440486000,60.0
2015,8,25,8,0,203.082,203.082,202.01,202.01,2.4288631,1440489600,60.0
2015,8,25,9,0,202.008,202.26,202.008,202.26,0.543087,1440493200,60.0
2015,8,25,10,0,198.005,198.7,197.3,197.3,21.22928358,1440496800,60.0
2015,8,25,11,0,201.213,202.0,201.213,202.0,1.51653404,1440500400,60.0
2015,8,25,12,0,204.0,204.0,203.3,203.725,0.6250359999999999,1440504000,60.0
2015,8,25,13,0,198.947,199.416,198.05,198.174,1.1769505,1440507600,60.0
2015,8,25,14,0,204.113,204.499,203.308,203.401,3.3050401,1440511200,60.0
2015,8,25,15,0,205.762,205.762,205.003,205.003,1.09671805,1440514800,60.0
2015,8,25,16,0,205.255,206.063,204.368,205.152,30.9462049,1440518400,60.0
2015,8,25,17,0,208.925,209.792,207.932,208.872,17.025015,1440522000,60.0
2015,8,25,18,0,211.366,211.999,211.067,211.905,4.8761790000000005,1440525600,60.0
2015,8,25,19,0,211.317,212.0,211.127,212.0,31.90567228,1440529200,60.0
2015,8,25,20,0,210.62,211.705,210.62,211.705,3.274079,1440532800,60.0
2015,8,25,21,0,210.55900000000003,210.56,210.295,210.296,3.9930002,1440536400,60.0
2015,8,25,22,0,209.05,209.317,208.301,208.302,25.0559472,1440540000,60.0
2015,8,25,23,0,212.0,212.0,211.498,211.5,14.0134505,1440543600,60.0
2015,8,26,0,0,216.342,216.89,215.652,216.89,13.61179478,1440547200,60.0
2015,8,26,1,0,222.186,223.283,222.186,222.63,16.3305381,1440550800,60.0
2015,8,26,2,0,220.017,220.1,219.793,220.1,12.253209,1440554400,60.0
2015,8,26,3,0,220.891,220.891,220.641,220.89,1.5164966,1440558000,60.0
2015,8,26,4,0,216.866,217.581,216.866,217.213,1.18060082,1440561600,60.0
2015,8,26,5,0,220.636,220.636,219.967,219.967,3.46869962,1440565200,60.0
2015,8,26,6,0,218.449,219.063,218.345,218.801,5.3135330000000005,1440568800,60.0
2015,8,26,7,0,218.2,218.578,218.2,218.578,5.9096289,1440572400,60.0
2015,8,26,8,0,217.154,217.528,216.942,217.0,1.71903311,1440576000,60.0
2015,8,26,9,0,219.409,220.0,219.408,219.408,73.61404099,1440579600,60.0
2015,8,26,10,0,222.486,223.487,222.283,223.3,23.72937256,1440583200,60.0
2015,8,26,11,0,222.685,222.862,222.67,222.862,0.074975,1440586800,60.0
2015,8,26,12,0,223.002,224.55,222.949,224.015,49.91040632,1440590400,60.0
2015,8,26,13,0,218.693,220.136,218.64,220.11900000000003,21.3206456,1440594000,60.0
2015,8,26,14,0,220.165,220.185,220.12,220.185,8.3508526,1440597600,60.0
2015,8,26,15,0,219.5,220.0,219.5,220.0,9.308443,1440601200,60.0
2015,8,26,16,0,220.425,220.425,219.85,219.85,0.1050255,1440604800,60.0
2015,8,26,17,0,220.688,220.893,220.688,220.89,1.00000002,1440608400,120.0
2015,8,26,18,0,220.871,220.89,220.871,220.89,0.611042,1440612000,60.0
2015,8,26,19,0,220.299,220.5,220.299,220.5,4.445005,1440615600,120.0
2015,8,26,20,0,221.949,222.2,221.949,221.997,0.73796105,1440619200,60.0
2015,8,26,21,0,223.927,223.927,223.5,223.721,0.36860662,1440622800,60.0
2015,8,26,22,0,226.65,226.65,225.603,226.645,1.438029,1440626400,60.0
2015,8,26,23,0,226.69,226.691,226.69,226.691,0.9439254,1440630000,60.0
2015,8,27,0,0,225.397,225.397,225.007,225.397,0.97937525,1440633600,60.0
2015,8,27,1,0,224.181,224.206,224.181,224.206,0.15,1440637200,60.0
2015,8,27,2,0,225.722,225.859,225.586,225.859,0.16212761,1440640800,60.0
2015,8,27,3,0,225.788,225.998,225.788,225.788,0.569,1440644400,60.0
2015,8,27,4,0,224.777,225.5,224.777,225.5,0.671325,1440648000,60.0
2015,8,27,5,0,224.374,224.374,223.571,223.571,2.98184979,1440651600,60.0
2015,8,27,6,0,223.81,224.137,222.509,223.757,27.535998100000004,1440655200,60.0
2015,8,27,7,0,222.245,222.245,222.22,222.22,0.08519504,1440658800,60.0
2015,8,27,8,0,221.971,221.971,221.676,221.676,0.44708501,1440662400,60.0
2015,8,27,9,0,222.694,223.159,222.694,223.159,1.902292,1440666000,60.0
2015,8,27,10,0,224.261,224.29,224.0,224.0,0.382087,1440669600,60.0
2015,8,27,11,0,223.361,223.361,223.021,223.021,6.43029758,1440673200,60.0
2015,8,27,12,0,222.525,222.729,222.525,222.525,0.05214517,1440676800,60.0
2015,8,27,13,0,223.299,223.47,223.299,223.47,0.02209,1440680400,60.0
2015,8,27,14,1,223.316,224.245,223.163,223.163,0.8616,1440684060,120.0
2015,8,27,15,0,223.7,224.008,223.7,224.008,0.545,1440687600,60.0
2015,8,27,16,0,222.67,222.937,222.5,222.937,16.072409,1440691200,60.0
2015,8,27,17,0,223.0,223.0,223.0,223.0,1.9286,1440694800,60.0
2015,8,27,18,0,222.574,223.44,222.574,223.44,3.00000006,1440698400,60.0
2015,8,27,19,0,223.011,223.011,223.011,223.011,0.0376364,1440702000,60.0
2015,8,27,20,0,223.175,223.301,223.175,223.301,0.092087,1440705600,60.0
2015,8,27,21,0,223.621,223.621,223.607,223.607,0.99104,1440709200,60.0
2015,8,27,22,0,222.973,222.975,222.628,222.975,3.7045443,1440712800,60.0
2015,8,27,23,0,223.998,224.0,223.997,224.0,2.196151,1440716400,60.0
2015,8,28,0,0,223.939,224.387,223.863,223.863,3.0110903,1440720000,60.0
2015,8,28,1,0,223.658,223.658,223.658,223.658,0.022075,1440723600,60.0
2015,8,28,2,1,224.364,224.364,224.364,224.364,0.01,1440727260,180.0
2015,8,28,3,0,224.283,224.283,224.243,224.283,12.8460731,1440730800,60.0
2015,8,28,4,0,224.629,224.649,224.629,224.649,0.60208601,1440734400,60.0
2015,8,28,5,0,222.874,223.871,222.874,222.874,21.0187091,1440738000,60.0
2015,8,28,6,0,223.345,223.423,223.213,223.283,0.6499424,1440741600,60.0
2015,8,28,7,0,222.715,223.246,222.611,222.611,1.2594879,1440745200,60.0
2015,8,28,8,0,220.323,220.35,220.211,220.211,4.86629324,1440748800,60.0
2015,8,28,9,0,220.0,220.0,219.382,219.461,0.41699305,1440752400,60.0
2015,8,28,10,0,218.411,219.314,218.33,218.33,13.72517931,1440756000,60.0
2015,8,28,11,0,217.11900000000003,217.263,217.047,217.16,0.29411523,1440759600,60.0
2015,8,28,12,0,221.447,221.75,221.361,221.75,2.918129,1440763200,60.0
2015,8,28,13,0,223.033,223.035,223.032,223.032,55.56224930000001,1440766800,60.0
2015,8,28,14,0,221.203,221.488,221.203,221.488,0.48,1440770400,60.0
2015,8,28,15,0,221.544,221.853,221.375,221.853,0.35899050000000005,1440774000,120.0
2015,8,28,16,0,222.929,223.0,222.681,222.681,3.4555121,1440777600,60.0
2015,8,28,17,0,224.99,224.99,224.9,224.9,0.8940188,1440781200,60.0
2015,8,28,18,0,224.49400000000003,224.703,224.367,224.367,0.1572,1440784800,60.0
2015,8,28,19,0,223.259,223.26,223.259,223.26,3.4980860000000003,1440788400,60.0
2015,8,28,20,0,223.282,223.856,223.282,223.856,3.4943987,1440792000,120.0
2015,8,28,21,0,222.646,223.695,222.645,223.695,2.1422267,1440795600,60.0
2015,8,28,22,1,224.011,224.011,224.0,224.0,8.1057,1440799260,120.0
2015,8,28,23,0,224.359,224.359,224.0,224.0,7.3598256,1440802800,60.0
2015,8,29,0,0,224.782,224.87,223.972,224.87,14.809711600000002,1440806400,60.0
2015,8,29,1,0,226.075,226.5,226.075,226.498,2.47080252,1440810000,60.0
2015,8,29,2,0,229.865,230.0,229.816,229.998,34.197456,1440813600,60.0
2015,8,29,3,0,230.899,230.9,230.899,230.899,2.6464092,1440817200,60.0
2015,8,29,4,0,228.1,228.1,228.039,228.039,12.231980300000002,1440820800,60.0
2015,8,29,5,0,228.598,228.599,228.598,228.598,1.7091081999999995,1440824400,60.0
2015,8,29,6,0,228.04,228.2,227.9,228.2,4.58053733,1440828000,60.0
2015,8,29,7,0,228.7,228.998,228.648,228.648,0.07200004,1440831600,60.0
2015,8,29,8,0,229.0,229.0,229.0,229.0,0.216433,1440835200,60.0
2015,8,29,9,0,227.843,228.267,227.427,228.267,1.72464656,1440838800,180.0
2015,8,29,10,0,227.705,227.716,227.705,227.716,0.022,1440842400,60.0
2015,8,29,11,0,227.992,227.992,227.886,227.886,0.022088,1440846000,60.0
2015,8,29,12,1,228.172,228.36,228.172,228.36,0.03,1440849660,120.0
2015,8,29,13,1,227.578,227.739,227.5,227.739,0.07525731,1440853260,180.0
2015,8,29,14,0,227.817,227.96400000000003,227.767,227.96400000000003,0.2320303,1440856800,60.0
2015,8,29,15,0,228.985,228.986,228.723,228.723,4.8015675,1440860400,60.0
2015,8,29,16,1,228.49400000000003,228.49400000000003,228.0,228.0,7.7610363,1440864060,240.0
2015,8,29,17,0,228.408,228.408,228.016,228.018,0.33800001,1440867600,60.0
2015,8,29,18,0,227.492,227.719,227.035,227.718,3.85289,1440871200,60.0
2015,8,29,19,0,226.513,226.513,226.513,226.513,1.58038,1440874800,60.0
2015,8,29,20,0,226.633,226.712,226.633,226.712,0.05927180000000001,1440878400,60.0
2015,8,29,21,3,227.219,227.219,227.219,227.219,0.022088,1440882180,300.0
2015,8,29,22,0,225.958,225.958,225.958,225.958,1.3573787,1440885600,60.0
2015,8,29,23,0,227.09,227.09,226.784,226.784,2.2962153,1440889200,60.0
2015,8,30,0,0,225.459,225.916,225.459,225.916,0.4701058,1440892800,60.0
2015,8,30,1,0,225.696,225.906,225.696,225.765,7.2146412,1440896400,60.0
2015,8,30,2,0,225.551,225.907,225.265,225.907,0.7440799,1440900000,60.0
2015,8,30,3,0,225.399,225.499,225.345,225.345,1.5702194,1440903600,60.0
2015,8,30,4,0,224.987,224.987,224.643,224.943,0.28434062,1440907200,60.0
2015,8,30,5,2,224.497,224.52,224.497,224.52,0.023,1440910920,180.0
2015,8,30,6,0,225.24,225.45,225.24,225.24,25.249536,1440914400,60.0
2015,8,30,7,0,224.86,224.86,224.86,224.86,0.011022,1440918000,60.0
2015,8,30,8,0,225.022,225.072,225.005,225.072,0.34708022,1440921600,180.0
2015,8,30,9,1,226.487,226.5,226.487,226.5,0.484868,1440925260,240.0
2015,8,30,10,4,226.788,226.788,226.788,226.788,0.2,1440929040,300.0
2015,8,30,11,0,226.999,226.999,226.999,226.999,0.113894,1440932400,360.0
2015,8,30,12,1,227.84,228.0,227.46,227.46,10.099997,1440936060,120.0
2015,8,30,13,0,227.3,227.3,227.3,227.3,1.25,1440939600,60.0
2015,8,30,14,2,226.834,226.834,226.834,226.834,0.01104,1440943320,360.0
2015,8,30,15,0,226.646,226.646,226.646,226.646,0.01109033,1440946800,120.0
2015,8,30,16,3,227.367,227.5,227.367,227.5,0.152555,1440950580,240.0
2015,8,30,17,1,226.466,226.5,226.466,226.5,0.2795629000000001,1440954060,120.0
2015,8,30,18,0,225.77,225.974,225.77,225.77,1.66,1440957600,60.0
2015,8,30,19,0,225.001,225.001,225.001,225.001,1.3163442,1440961200,60.0
2015,8,30,20,0,225.499,225.499,225.499,225.499,1.98741,1440964800,60.0
2015,8,30,21,0,226.003,226.003,226.0,226.0,1.619307,1440968400,60.0
2015,8,30,22,1,224.884,224.892,224.884,224.892,0.5110017,1440972060,180.0
2015,8,30,23,0,224.587,224.587,224.554,224.565,0.621084,1440975600,120.0
2015,8,31,0,0,224.9,224.9,224.893,224.893,0.6459520000000001,1440979200,120.0
2015,8,31,1,0,224.174,224.174,223.523,224.116,0.07632002,1440982800,60.0
2015,8,31,2,0,223.301,223.938,223.29,223.826,2.1447581,1440986400,60.0
2015,8,31,3,0,224.88,225.211,224.88,225.211,3.2982031000000003,1440990000,60.0
2015,8,31,4,1,224.026,224.071,223.838,223.838,1.38139429,1440993660,120.0
2015,8,31,5,0,224.493,225.0,224.224,224.224,2.86638601,1440997200,60.0
2015,8,31,6,0,224.3,224.5,224.3,224.3,0.156,1441000800,60.0
2015,8,31,7,2,224.55,224.55,224.546,224.546,0.022086,1441004520,300.0
2015,8,31,8,0,224.45,224.45,224.44,224.44,1.3796620000000002,1441008000,60.0
2015,8,31,9,0,224.862,224.999,224.825,224.825,21.1681852,1441011600,60.0
2015,8,31,10,1,224.212,224.23,224.212,224.212,0.0223268,1441015260,120.0
2015,8,31,11,0,224.058,224.341,224.058,224.341,0.353672,1441018800,120.0
2015,8,31,12,2,224.284,224.284,224.284,224.284,0.01104,1441022520,180.0
2015,8,31,13,0,224.999,225.0,224.786,225.0,2.25,1441026000,60.0
2015,8,31,14,0,225.365,225.365,225.365,225.365,1.0,1441029600,60.0
2015,8,31,15,0,225.497,225.497,225.497,225.497,0.01,1441033200,60.0
2015,8,31,16,0,225.022,225.147,225.022,225.147,1.18555,1441036800,60.0
2015,8,31,17,0,224.652,224.652,224.652,224.652,0.02,1441040400,60.0
2015,8,31,18,0,222.978,223.0,222.971,222.972,0.43139434,1441044000,60.0
2015,8,31,19,0,224.25,224.25,224.099,224.25,0.094104,1441047600,60.0
2015,8,31,20,0,224.624,224.739,224.585,224.739,1.3012381000000002,1441051200,60.0
2015,8,31,21,1,226.0,226.0,225.657,225.657,7.0808272,1441054860,120.0
2015,8,31,22,0,226.0,226.0,225.993,226.0,0.8963399999999999,1441058400,60.0
2015,8,31,23,0,225.978,225.98,225.613,225.98,7.96732289,1441062000,60.0
2015,9,1,0,0,224.999,225.0,224.999,225.0,0.9784245,1441065600,60.0
2015,9,1,1,0,226.832,226.998,226.252,226.252,0.08,1441069200,60.0
2015,9,1,2,0,226.451,226.451,226.451,226.451,0.1822,1441072800,60.0
2015,9,1,3,0,228.31,228.6,228.31,228.31,0.3064794,1441076400,60.0
2015,9,1,4,0,228.344,228.487,228.238,228.238,2.6701826,1441080000,60.0
2015,9,1,5,0,228.366,228.474,228.362,228.474,0.7387341,1441083600,60.0
2015,9,1,6,0,227.574,227.574,227.516,227.516,1.5563823,1441087200,60.0
2015,9,1,7,0,226.688,226.924,226.0,226.0,2.8500972,1441090800,60.0
2015,9,1,8,0,226.983,227.173,226.983,227.173,0.21404,1441094400,60.0
2015,9,1,9,0,227.987,228.0,227.748,227.748,4.219131900000002,1441098000,60.0
2015,9,1,10,0,228.02,229.007,227.694,229.007,8.832903199999997,1441101600,60.0
2015,9,1,11,0,228.767,228.9,228.767,228.9,0.141847,1441105200,60.0
2015,9,1,12,0,227.568,228.25,227.261,227.264,3.1859307,1441108800,60.0
2015,9,1,13,0,227.487,227.501,227.417,227.501,0.19928667,1441112400,60.0
2015,9,1,14,0,226.105,226.88,226.105,226.88,2.0018403,1441116000,60.0
2015,9,1,15,1,226.468,226.474,226.165,226.165,0.12869819,1441119660,180.0
2015,9,1,16,0,226.852,227.153,226.466,227.153,2.6380758,1441123200,60.0
2015,9,1,17,0,224.965,224.993,224.704,224.993,1.0479086,1441126800,60.0
2015,9,1,18,0,225.704,226.391,225.538,226.391,10.898178199999998,1441130400,60.0
2015,9,1,19,0,223.936,223.99,223.936,223.99,0.16,1441134000,60.0
2015,9,1,20,0,223.423,223.499,223.423,223.485,0.539068,1441137600,60.0
2015,9,1,21,0,224.999,225.0,224.777,225.0,7.251947,1441141200,60.0
2015,9,1,22,0,225.3,225.46400000000003,224.36,224.36,37.17847432,1441144800,60.0
2015,9,1,23,0,225.319,226.0,225.319,225.495,1.23539902,1441148400,60.0
2015,9,2,0,1,225.026,225.067,224.782,224.782,2.71103993,1441152060,180.0
2015,9,2,1,0,225.183,226.0,225.12,225.22,15.5715358,1441155600,60.0
2015,9,2,2,0,224.215,224.395,224.0,224.395,2.3942135,1441159200,60.0
2015,9,2,3,0,225.519,225.611,224.424,225.019,11.04182806,1441162800,60.0
2015,9,2,4,0,225.751,225.831,225.374,225.374,2.43251659,1441166400,60.0
2015,9,2,5,3,225.0,225.0,224.932,225.0,5.1006934,1441170180,240.0
2015,9,2,6,0,224.83,224.83,224.623,224.677,2.8054360000000003,1441173600,60.0
2015,9,2,7,0,224.116,224.116,224.116,224.116,0.8804011,1441177200,60.0
2015,9,2,8,0,224.001,224.135,223.985,223.985,0.0732042,1441180800,60.0
2015,9,2,15,36,223.5,223.5,223.5,223.5,13.217720000000002,1441208160,24060.0
2015,9,2,16,0,223.467,223.467,223.467,223.467,0.011028,1441209600,60.0
2015,9,2,17,0,224.002,224.38,224.002,224.38,0.35861724,1441213200,60.0
2015,9,2,18,0,223.996,223.996,223.292,223.762,0.684607,1441216800,60.0
2015,9,2,19,0,223.725,223.837,223.725,223.837,0.6433,1441220400,60.0
2015,9,2,20,0,222.85,223.0,222.85,223.0,1.5669486,1441224000,120.0
2015,9,2,21,0,224.158,224.158,224.158,224.158,0.027000000000000003,1441227600,60.0
2015,9,2,22,0,224.43,224.43,224.43,224.43,0.2659857,1441231200,60.0
2015,9,2,23,0,224.527,225.18,224.527,225.023,1.8712306,1441234800,60.0
2015,9,3,0,0,225.489,225.489,225.489,225.489,0.01,1441238400,60.0
2015,9,3,1,0,226.083,226.083,226.015,226.083,1.19644,1441242000,60.0
2015,9,3,2,0,226.131,226.182,226.101,226.182,13.749441,1441245600,60.0
2015,9,3,3,0,226.0,226.0,225.961,226.0,1.50338,1441249200,60.0
2015,9,3,4,0,225.372,225.372,225.372,225.372,0.194246,1441252800,60.0
2015,9,3,5,0,226.4,226.609,226.35,226.35,1.49101962,1441256400,60.0
2015,9,3,6,0,225.999,226.0,225.827,225.827,16.68627801,1441260000,60.0
2015,9,3,7,0,225.884,225.884,225.884,225.884,0.01,1441263600,120.0
2015,9,3,8,0,225.8,225.998,225.8,225.998,0.178273,1441267200,60.0
2015,9,3,9,0,225.38,225.996,225.38,225.996,1.2145249,1441270800,60.0
2015,9,3,10,0,225.421,225.421,225.085,225.085,1.4184071000000005,1441274400,60.0
2015,9,3,11,2,225.243,225.243,225.2,225.2,0.1470183,1441278120,180.0
2015,9,3,12,2,224.986,224.986,224.975,224.975,0.26160900000000004,1441281720,240.0
2015,9,3,13,1,224.769,225.1,224.769,225.1,8.030003,1441285260,180.0
2015,9,3,14,0,224.643,224.8,224.643,224.8,2.132075,1441288800,180.0
2015,9,3,15,0,223.993,223.993,223.027,223.027,0.14856256,1441292400,60.0
2015,9,3,16,0,223.838,224.0,223.755,223.755,16.9192103,1441296000,60.0
2015,9,3,17,0,223.318,223.322,223.218,223.22,1.3774658000000002,1441299600,60.0
2015,9,3,18,0,223.725,223.725,223.725,223.725,0.0212556,1441303200,60.0
2015,9,3,19,0,223.944,224.0,223.944,224.0,0.135741,1441306800,120.0
2015,9,3,20,0,224.152,224.227,224.152,224.227,0.022087,1441310400,60.0
2015,9,3,21,0,223.438,223.438,223.424,223.424,0.0221776,1441314000,60.0
2015,9,3,22,0,224.499,224.5,224.136,224.136,1.011049,1441317600,60.0
2015,9,3,23,0,225.0,225.0,224.5,224.5,2.2685,1441321200,60.0
2015,9,4,0,0,224.254,224.923,224.0,224.865,49.0238154,1441324800,60.0
2015,9,4,1,0,224.406,224.551,224.405,224.405,1.22,1441328400,60.0
2015,9,4,2,0,224.387,224.387,224.053,224.053,0.0559513,1441332000,60.0
2015,9,4,3,0,223.01,223.966,222.601,222.74400000000003,6.2417163,1441335600,60.0
2015,9,4,4,0,224.389,224.694,224.389,224.389,0.16,1441339200,60.0
2015,9,4,5,0,224.09,224.091,224.09,224.091,4.066851,1441342800,60.0
2015,9,4,6,0,224.081,224.081,224.081,224.081,0.011035,1441346400,60.0
2015,9,4,7,0,224.0,224.0,222.748,223.354,4.1304357000000005,1441350000,60.0
2015,9,4,8,0,223.8,223.8,223.763,223.8,0.691,1441353600,60.0
2015,9,4,9,0,224.91,224.92,224.9,224.92,3.3479412,1441357200,60.0
2015,9,4,10,0,224.694,224.868,224.694,224.791,0.63999997,1441360800,60.0
2015,9,4,11,0,224.631,224.923,224.631,224.631,4.2079,1441364400,60.0
2015,9,4,12,1,224.631,224.923,224.631,224.923,1.624241,1441368060,120.0
2015,9,4,13,0,224.094,224.094,223.97,224.094,0.033127,1441371600,60.0
2015,9,4,14,0,225.0,225.0,225.0,225.0,0.3305197,1441375200,60.0
2015,9,4,15,0,225.212,225.841,225.212,225.22,4.708198,1441378800,60.0
2015,9,4,16,0,226.226,226.335,226.226,226.335,0.879598,1441382400,60.0
2015,9,4,17,0,225.096,225.096,223.301,225.091,46.3525032,1441386000,60.0
2015,9,4,18,0,224.769,224.769,224.688,224.688,0.09,1441389600,60.0
2015,9,4,19,0,225.277,225.555,225.277,225.555,2.9999990000000003,1441393200,60.0
2015,9,4,20,0,225.771,225.772,225.771,225.772,0.3,1441396800,60.0
2015,9,4,21,0,225.55900000000003,225.55900000000003,225.555,225.555,0.4577744000000001,1441400400,60.0
2015,9,4,22,0,225.245,225.245,224.541,224.541,7.9678862000000015,1441404000,60.0
2015,9,4,23,0,225.379,225.381,225.379,225.381,0.4263,1441407600,120.0
2015,9,5,0,0,225.5,225.5,225.5,225.5,0.0606,1441411200,120.0
2015,9,5,1,0,225.887,226.0,225.887,226.0,0.02951909,1441414800,60.0
2015,9,5,2,0,225.993,226.19,225.99,226.19,0.47519,1441418400,60.0
2015,9,5,3,0,226.396,226.5,226.189,226.189,1.4461,1441422000,60.0
2015,9,5,4,1,226.083,226.083,226.0,226.01,0.03999997,1441425660,120.0
2015,9,5,5,0,226.841,226.841,226.549,226.549,0.7698848,1441429200,60.0
2015,9,5,6,0,226.397,226.397,226.397,226.397,0.011044,1441432800,60.0
2015,9,5,7,0,226.215,226.215,226.0,226.0,0.79593881,1441436400,60.0
2015,9,5,8,0,226.499,226.499,226.499,226.499,0.0438418,1441440000,60.0
2015,9,5,9,0,226.185,226.308,226.185,226.308,0.335671,1441443600,60.0
2015,9,5,10,0,226.0,226.0,226.0,226.0,0.54,1441447200,60.0
2015,9,5,11,1,225.024,225.024,225.024,225.024,0.0221476,1441450860,180.0
2015,9,5,12,0,225.663,225.925,225.663,225.925,4.9999970000000005,1441454400,60.0
2015,9,5,13,0,225.556,225.792,225.556,225.792,1.0220479999999998,1441458000,60.0
2015,9,5,14,5,225.665,225.665,225.665,225.665,0.01,1441461900,360.0
2015,9,5,15,0,225.363,225.363,225.003,225.356,1.0110501,1441465200,60.0
2015,9,5,16,0,225.767,226.041,225.767,226.041,0.16110039999999998,1441468800,60.0
2015,9,5,17,0,225.989,225.989,225.81,225.81,0.2499999,1441472400,60.0
2015,9,5,18,0,225.301,225.301,225.301,225.301,0.01,1441476000,60.0
2015,9,5,19,0,226.0,226.0,226.0,226.0,0.90534,1441479600,60.0
2015,9,5,20,0,225.986,225.987,225.816,225.816,2.3429964,1441483200,60.0
2015,9,5,21,0,226.65,226.849,226.568,226.848,1.815357,1441486800,120.0
2015,9,5,22,0,228.677,228.999,228.046,228.8,43.5907343,1441490400,60.0
2015,9,5,23,0,229.002,229.275,228.99,229.213,1.83487527,1441494000,60.0
2015,9,6,0,0,229.986,229.999,229.98,229.98,11.818918,1441497600,60.0
2015,9,6,1,0,230.5,230.999,229.914,230.0,49.21148767,1441501200,60.0
2015,9,6,2,0,229.3,229.3,229.124,229.3,1.4993412,1441504800,60.0
2015,9,6,3,0,229.726,229.726,229.66,229.691,0.0622868,1441508400,60.0
2015,9,6,4,0,228.992,229.02,228.896,229.02,0.922478,1441512000,60.0
2015,9,6,5,0,228.766,228.834,228.766,228.834,0.318739,1441515600,60.0
2015,9,6,6,0,228.64,228.64,228.636,228.64,2.4312706000000004,1441519200,60.0
2015,9,6,7,0,230.5,230.503,230.5,230.5,18.8849319,1441522800,60.0
2015,9,6,8,0,229.55900000000003,230.0,229.105,230.0,23.80874322,1441526400,60.0
2015,9,6,9,0,230.622,230.642,230.622,230.642,0.02024048,1441530000,60.0
2015,9,6,10,0,230.049,230.799,229.862,229.862,27.37177143,1441533600,60.0
2015,9,6,11,0,231.678,231.678,231.486,231.486,0.1485741,1441537200,60.0
2015,9,6,12,0,234.004,234.194,234.001,234.194,0.434868,1441540800,60.0
2015,9,6,13,0,236.389,236.389,236.373,236.38,0.1544836,1441544400,60.0
2015,9,6,14,0,235.889,235.889,235.844,235.889,1.4993275,1441548000,60.0
2015,9,6,15,0,236.096,236.3,236.079,236.3,0.72402843,1441551600,60.0
2015,9,6,16,0,236.588,236.706,236.501,236.706,1.27284736,1441555200,60.0
2015,9,6,17,0,234.329,234.775,234.185,234.775,0.93398896,1441558800,60.0
2015,9,6,18,0,233.93,233.99,233.799,233.811,0.793725,1441562400,60.0
2015,9,6,19,0,233.981,234.0,233.011,234.0,26.2104013,1441566000,60.0
2015,9,6,20,0,235.009,235.063,235.009,235.063,0.477507,1441569600,60.0
2015,9,6,21,0,234.95,234.95,234.948,234.95,0.5193544,1441573200,60.0
2015,9,6,22,0,234.708,234.708,234.703,234.703,0.2808742,1441576800,60.0
2015,9,6,23,0,236.2,236.862,236.2,236.862,0.4295,1441580400,60.0
2015,9,7,0,0,235.933,236.99,235.686,236.594,12.73534567,1441584000,60.0
2015,9,7,1,0,235.015,235.198,234.816,234.816,0.26968937,1441587600,60.0
2015,9,7,2,0,233.999,234.058,233.7,233.7,0.5766720000000001,1441591200,60.0
2015,9,7,3,0,234.751,234.751,234.751,234.751,0.015041999999999996,1441594800,60.0
2015,9,7,4,0,234.915,234.915,234.808,234.808,0.04218401,1441598400,60.0
2015,9,7,5,0,233.579,233.579,233.579,233.579,0.0121049,1441602000,120.0
2015,9,7,6,0,236.078,236.92,236.001,236.001,7.079999000000001,1441605600,60.0
2015,9,7,7,0,235.999,236.0,235.999,236.0,1.3262200000000002,1441609200,60.0
2015,9,7,8,5,235.275,235.275,235.101,235.101,1.0952086,1441613100,360.0
2015,9,7,9,0,234.001,234.999,234.0,234.003,12.21109066,1441616400,60.0
2015,9,7,10,0,234.799,234.999,234.799,234.999,1.0267956,1441620000,60.0
2015,9,7,11,0,234.996,234.996,234.99400000000003,234.99400000000003,0.03757124,1441623600,180.0
2015,9,7,12,1,235.527,235.587,235.527,235.587,2.3,1441627260,180.0
2015,9,7,13,0,236.01,236.01,236.01,236.01,0.4118,1441630800,120.0
2015,9,7,14,0,235.1,235.211,235.1,235.211,10.012301,1441634400,60.0
2015,9,7,15,0,235.507,235.507,235.507,235.507,0.031045,1441638000,60.0
2015,9,7,16,0,235.604,235.741,235.402,235.402,0.13,1441641600,60.0
2015,9,7,17,0,235.504,235.504,234.0,235.112,28.4889824,1441645200,60.0
2015,9,7,18,0,235.528,235.61900000000003,235.479,235.5,3.8500322,1441648800,60.0
2015,9,7,19,0,235.824,236.082,235.573,235.593,0.29708195,1441652400,60.0
2015,9,7,20,0,237.942,237.942,237.077,237.483,0.3907408,1441656000,60.0
2015,9,7,21,0,237.473,237.76,237.065,237.065,1.52200002,1441659600,60.0
2015,9,7,22,0,237.997,238.0,237.629,237.629,2.7715113,1441663200,60.0
2015,9,7,23,0,239.92,240.0,239.687,240.0,5.7417759,1441666800,60.0
2015,9,8,0,0,239.86900000000003,240.0,239.857,240.0,5.79659555,1441670400,60.0
2015,9,8,1,0,238.131,238.131,238.131,238.131,0.01,1441674000,60.0
2015,9,8,2,0,237.995,238.018,237.983,238.018,0.1109286,1441677600,60.0
2015,9,8,3,0,238.598,238.743,238.009,238.009,0.3253921,1441681200,60.0
2015,9,8,4,0,237.922,237.922,237.922,237.922,0.796863,1441684800,60.0
2015,9,8,5,0,238.577,238.577,238.218,238.261,0.40354453,1441688400,60.0
2015,9,8,6,0,238.5,238.788,238.278,238.278,4.68156097,1441692000,60.0
2015,9,8,7,0,238.552,239.336,238.552,239.336,3.9933,1441695600,60.0
2015,9,8,8,0,238.633,238.633,238.633,238.633,0.011045,1441699200,60.0
2015,9,8,9,0,237.659,237.673,237.659,237.673,0.033137,1441702800,60.0
2015,9,8,10,0,238.074,238.074,238.074,238.074,0.0991984,1441706400,60.0
2015,9,8,11,0,238.352,238.498,238.352,238.498,28.96328727,1441710000,60.0
2015,9,8,12,0,239.797,239.797,239.669,239.672,3.30243204,1441713600,60.0
2015,9,8,13,0,240.8,241.05,240.517,240.693,43.5861223,1441717200,60.0
2015,9,8,14,0,240.539,240.587,240.51,240.587,35.2995692,1441720800,60.0
2015,9,8,15,0,242.655,242.74,242.655,242.74,20.49844702,1441724400,60.0
2015,9,8,16,0,243.443,243.443,243.001,243.123,4.2987957,1441728000,60.0
2015,9,8,17,0,243.33,243.33,243.0,243.33,1.58150442,1441731600,60.0
2015,9,8,18,0,244.723,244.723,244.21,244.21,0.620977,1441735200,60.0
2015,9,8,19,0,245.681,245.937,245.2,245.2,2.5142579,1441738800,60.0
2015,9,8,20,0,243.678,244.772,243.5,244.771,6.7409488,1441742400,60.0
2015,9,8,21,0,243.082,243.082,243.056,243.056,0.1185395,1441746000,60.0
2015,9,8,22,0,243.024,243.024,242.313,243.0,21.79379327,1441749600,60.0
2015,9,8,23,0,243.989,243.989,243.757,243.987,3.01192456,1441753200,60.0
2015,9,9,0,0,242.235,242.235,242.225,242.225,2.75955064,1441756800,60.0
2015,9,9,1,0,241.462,241.54,241.249,241.249,2.29317815,1441760400,60.0
2015,9,9,2,0,242.19,242.19,242.19,242.19,0.017044,1441764000,60.0
2015,9,9,3,0,241.294,241.635,241.293,241.635,0.06843703,1441767600,60.0
2015,9,9,4,1,242.346,242.662,242.346,242.662,4.9999967000000005,1441771260,120.0
2015,9,9,5,0,242.572,242.846,242.451,242.483,5.06832232,1441774800,60.0
2015,9,9,6,0,242.993,242.993,242.993,242.993,0.01104,1441778400,60.0
2015,9,9,7,0,241.105,241.241,241.076,241.241,1.42204,1441782000,60.0
2015,9,9,8,0,241.547,241.565,241.444,241.444,0.18224920000000006,1441785600,60.0
2015,9,9,9,0,241.99,241.99,241.268,241.268,1.2839200000000002,1441789200,60.0
2015,9,9,10,1,241.61,242.235,241.349,241.349,10.09262866,1441792860,120.0
2015,9,9,11,0,242.836,242.836,242.631,242.631,1.404935,1441796400,60.0
2015,9,9,12,1,242.176,242.643,242.176,242.245,7.0946643,1441800060,120.0
2015,9,9,13,0,243.187,243.187,242.258,242.258,0.9837996,1441803600,60.0
2015,9,9,14,0,243.189,243.328,243.154,243.328,1.25363481,1441807200,60.0
2015,9,9,15,0,241.7,241.7,241.7,241.7,0.18975,1441810800,60.0
2015,9,9,16,0,238.257,238.27,238.235,238.235,5.8762108,1441814400,60.0
2015,9,9,17,0,238.144,238.42,238.101,238.39,15.7467853,1441818000,60.0
2015,9,9,18,0,237.849,237.85,237.8,237.8,6.00789,1441821600,60.0
2015,9,9,19,0,237.431,237.754,236.42,236.42,8.1221898,1441825200,60.0
2015,9,9,20,0,233.259,233.4,233.026,233.028,2.22022297,1441828800,60.0
2015,9,9,21,0,235.149,235.375,234.898,234.978,0.54410229,1441832400,60.0
2015,9,9,22,0,236.297,236.433,236.205,236.266,0.08413129999999999,1441836000,60.0
2015,9,9,23,0,236.62,236.62,235.989,236.5,0.2390865,1441839600,60.0
2015,9,10,0,0,236.471,236.509,236.471,236.509,0.8537100000000001,1441843200,60.0
2015,9,10,1,0,236.679,236.679,236.678,236.678,9.5357186,1441846800,60.0
2015,9,10,2,0,236.983,237.43400000000003,236.575,236.693,12.4863559,1441850400,60.0
2015,9,10,3,0,237.278,237.278,237.278,237.278,0.01104,1441854000,60.0
2015,9,10,4,0,237.15,237.15,236.917,237.143,0.13104000000000002,1441857600,60.0
2015,9,10,5,0,236.845,236.845,236.845,236.845,1.62,1441861200,60.0
2015,9,10,6,0,236.499,236.5,235.673,235.673,19.26249414,1441864800,60.0
2015,9,10,7,0,235.37,235.37,234.8,235.37,12.1999606,1441868400,60.0
2015,9,10,8,0,235.124,235.124,234.961,235.0,0.20042033,1441872000,60.0
2015,9,10,9,0,235.999,235.999,235.928,235.928,0.22233232,1441875600,60.0
2015,9,10,10,0,235.987,236.079,235.97,236.079,0.1151524,1441879200,60.0
2015,9,10,11,0,235.0,235.0,234.95,234.95,0.12105,1441882800,60.0
2015,9,10,12,0,235.12,235.249,235.12,235.249,0.279564,1441886400,120.0
2015,9,10,13,0,235.356,235.66,235.099,235.66,0.0487452,1441890000,60.0
2015,9,10,14,0,234.854,234.915,233.645,233.813,6.59033083,1441893600,60.0
2015,9,10,15,0,232.346,232.672,232.326,232.672,2.87339,1441897200,60.0
2015,9,10,16,0,233.0,233.465,232.6,232.629,1.26977768,1441900800,60.0
2015,9,10,17,0,234.501,235.0,234.5,235.0,1.12461908,1441904400,60.0
2015,9,10,18,0,234.979,234.98,234.951,234.98,0.24971,1441908000,60.0
2015,9,10,19,0,234.979,234.98,234.979,234.979,23.91003,1441911600,60.0
2015,9,10,20,0,235.0,235.0,235.0,235.0,0.2,1441915200,60.0
2015,9,10,21,0,236.55,236.56,236.013,236.013,0.8099375,1441918800,60.0
2015,9,10,22,0,236.389,236.389,236.0,236.0,28.6594342,1441922400,60.0
2015,9,10,23,0,238.604,238.605,238.604,238.605,0.1629928,1441926000,60.0
2015,9,11,0,0,238.666,238.688,238.519,238.519,1.08999981,1441929600,60.0
2015,9,11,1,0,236.77,236.979,236.76,236.979,0.9662104,1441933200,60.0
2015,9,11,2,0,237.0,237.215,237.0,237.215,1.4468652,1441936800,60.0
2015,9,11,3,0,235.908,235.99,235.908,235.99,0.785342,1441940400,60.0
2015,9,11,4,0,236.437,236.468,236.437,236.468,0.033149,1441944000,60.0
2015,9,11,5,0,236.617,237.0,236.5,237.0,7.4667368,1441947600,60.0
2015,9,11,6,0,236.646,236.646,236.31,236.31,0.99404001,1441951200,60.0
2015,9,11,7,1,237.097,237.097,236.763,236.763,0.329735,1441954860,120.0
2015,9,11,8,0,236.987,236.987,236.987,236.987,0.982,1441958400,60.0
2015,9,11,9,1,237.034,237.048,237.034,237.048,0.0213,1441962060,120.0
2015,9,11,10,1,237.306,237.4,237.306,237.4,3.60311001,1441965660,420.0
2015,9,11,11,1,237.5,237.5,237.5,237.5,0.2,1441969260,120.0
2015,9,11,12,0,237.722,238.0,237.702,238.0,0.115434,1441972800,60.0
2015,9,11,13,0,237.985,238.0,237.985,238.0,131.77836299999998,1441976400,120.0
2015,9,11,14,2,237.996,238.035,237.996,238.035,0.022089,1441980120,180.0
2015,9,11,15,0,237.602,237.602,237.6,237.6,1.5249101,1441983600,120.0
2015,9,11,16,0,238.232,238.232,238.176,238.176,0.03313,1441987200,60.0
2015,9,11,17,0,238.738,238.738,238.45,238.45,0.1440735,1441990800,60.0
2015,9,11,18,0,238.9,238.9,238.88,238.89,12.1719,1441994400,60.0
2015,9,11,19,0,237.909,237.909,237.635,237.909,0.7701239000000001,1441998000,60.0
2015,9,11,20,0,236.67,236.67,236.2,236.2,20.60455077,1442001600,60.0
2015,9,11,21,0,237.39,237.39,237.0,237.39,2.688205,1442005200,60.0
2015,9,11,22,0,237.794,237.87,237.794,237.87,0.55,1442008800,60.0
2015,9,11,23,1,237.514,237.889,237.048,237.048,1.5911056,1442012460,120.0
2015,9,12,0,0,237.999,238.0,237.926,237.926,14.051153400000002,1442016000,60.0
2015,9,12,1,0,238.316,238.39,238.316,238.39,4.65570129,1442019600,60.0
2015,9,12,2,1,237.0,237.0,237.0,237.0,2.1,1442023260,120.0
2015,9,12,3,0,238.364,238.373,238.364,238.373,0.0563979,1442026800,60.0
2015,9,12,4,0,237.504,237.7,237.488,237.7,0.28978016,1442030400,120.0
2015,9,12,5,0,237.9,237.9,237.349,237.349,1.6857,1442034000,60.0
2015,9,12,6,0,237.135,237.198,237.135,237.198,0.033136,1442037600,60.0
2015,9,12,7,1,236.899,236.899,236.899,236.899,0.033134,1442041260,120.0
2015,9,12,8,0,237.703,237.703,237.551,237.551,3.2149563,1442044800,120.0
2015,9,12,9,0,237.893,238.081,237.861,238.081,0.20618615,1442048400,60.0
2015,9,12,10,0,237.556,237.556,237.534,237.534,0.022085,1442052000,60.0
2015,9,12,11,2,236.679,236.797,236.679,236.797,4.283289,1442055720,300.0
2015,9,12,12,0,237.231,237.231,237.23,237.23,0.032085,1442059200,180.0
2015,9,12,13,0,237.98,237.989,237.98,237.988,0.4042157,1442062800,60.0
2015,9,12,14,0,237.34,237.34,237.34,237.34,0.24,1442066400,120.0
2015,9,12,15,1,237.44,237.44,237.44,237.44,1.93943,1442070060,240.0
2015,9,12,16,0,236.6,236.6,236.6,236.6,0.0159,1442073600,120.0
2015,9,12,17,0,237.063,237.157,237.063,237.157,0.0212832,1442077200,60.0
2015,9,12,18,0,238.301,238.502,238.265,238.265,0.52103538,1442080800,60.0
2015,9,12,19,1,238.001,238.001,238.001,238.001,0.0395,1442084460,120.0
2015,9,12,20,0,239.0,239.007,239.0,239.0,0.7002217,1442088000,60.0
2015,9,12,21,0,238.896,238.924,238.84,238.84,0.07,1442091600,60.0
2015,9,12,22,0,238.711,238.711,238.711,238.711,0.011049,1442095200,60.0
2015,9,12,23,0,238.168,238.168,238.161,238.161,0.0310965,1442098800,60.0
2015,9,13,0,0,237.0,237.0,236.972,236.99,3.8149263,1442102400,60.0
2015,9,13,1,0,236.699,236.699,236.64,236.64,10.4554175,1442106000,60.0
2015,9,13,2,0,233.756,233.756,233.577,233.746,0.79797452,1442109600,60.0
2015,9,13,3,0,233.21400000000003,233.985,233.048,233.049,0.626727,1442113200,60.0
2015,9,13,4,0,231.032,231.472,230.108,231.472,34.30522952,1442116800,60.0
2015,9,13,5,0,231.424,231.424,231.266,231.389,8.1807315,1442120400,60.0
2015,9,13,6,0,231.199,231.21,231.199,231.21,0.0633666,1442124000,60.0
2015,9,13,7,0,232.782,232.782,232.752,232.752,0.3585196,1442127600,60.0
2015,9,13,8,0,232.899,232.899,232.504,232.899,1.0366631,1442131200,60.0
2015,9,13,9,0,231.381,231.422,231.22,231.422,0.1973469,1442134800,60.0
2015,9,13,10,0,232.414,232.414,232.414,232.414,1e-08,1442138400,60.0
2015,9,13,11,3,231.868,231.868,231.412,231.412,0.0961349,1442142180,240.0
2015,9,13,12,0,232.144,232.415,232.133,232.415,0.1490486,1442145600,180.0
2015,9,13,13,0,232.377,232.988,232.377,232.988,1.32631964,1442149200,60.0
2015,9,13,14,1,233.18,233.18,233.18,233.18,0.011042,1442152860,120.0
2015,9,13,15,0,232.529,232.998,232.529,232.998,1.461055,1442156400,60.0
2015,9,13,16,0,233.267,233.267,233.154,233.154,0.039673,1442160000,60.0
2015,9,13,17,0,233.53,233.63,233.53,233.63,5.777693,1442163600,60.0
2015,9,13,18,1,232.274,232.426,232.05900000000003,232.199,0.66533322,1442167260,120.0
2015,9,13,19,0,230.501,231.065,230.0,230.0,3.59961619,1442170800,60.0
2015,9,13,20,0,230.276,230.276,230.1,230.1,5.1389681,1442174400,60.0
2015,9,13,21,0,230.504,230.504,230.504,230.504,0.038965,1442178000,60.0
2015,9,13,22,0,231.203,231.661,230.914,231.0,7.62697762,1442181600,60.0
2015,9,13,23,0,231.076,231.076,230.761,230.761,5.750005000000002,1442185200,60.0
2015,9,14,0,0,230.978,231.988,230.978,231.988,8.423403,1442188800,60.0
2015,9,14,1,0,231.2,232.295,231.134,231.246,14.35857158,1442192400,60.0
2015,9,14,2,0,227.264,227.491,227.21,227.491,2.80582752,1442196000,60.0
2015,9,14,3,0,228.321,228.321,228.021,228.021,2.7210062,1442199600,60.0
2015,9,14,4,0,227.477,227.746,227.477,227.746,0.8359,1442203200,60.0
2015,9,14,5,0,227.149,227.149,227.149,227.149,0.015152,1442206800,60.0
2015,9,14,6,0,227.269,227.281,227.245,227.245,0.518536,1442210400,120.0
2015,9,14,7,0,226.793,226.917,226.63,226.63,0.1881763,1442214000,60.0
2015,9,14,8,0,227.629,227.753,227.382,227.753,1.730204,1442217600,60.0
2015,9,14,9,0,228.745,228.999,228.745,228.745,0.2613422,1442221200,60.0
2015,9,14,10,1,229.156,229.16,229.156,229.16,0.368,1442224860,120.0
2015,9,14,11,0,229.733,229.999,229.472,229.5,0.70224453,1442228400,60.0
2015,9,14,12,0,227.476,227.5,227.364,227.5,0.5304793000000001,1442232000,60.0
2015,9,14,13,1,227.387,227.387,227.386,227.386,0.022099,1442235660,300.0
2015,9,14,14,0,227.528,227.528,227.491,227.491,0.0149255,1442239200,120.0
2015,9,14,15,0,228.173,228.173,228.071,228.071,0.02280097,1442242800,60.0
2015,9,14,16,0,227.233,227.5,227.233,227.5,2.23712954,1442246400,60.0
2015,9,14,17,0,228.371,228.485,228.371,228.485,0.1051476,1442250000,60.0
2015,9,14,18,1,227.243,227.7,227.243,227.7,0.1434081,1442253660,180.0
2015,9,14,19,1,227.404,227.404,227.404,227.404,2.96887,1442257260,120.0
2015,9,14,20,0,227.257,227.35,227.211,227.35,0.6889434,1442260800,60.0
2015,9,14,21,0,228.265,228.265,228.251,228.251,0.02,1442264400,60.0
2015,9,14,22,0,229.0,229.0,229.0,229.0,28.0,1442268000,60.0
2015,9,14,23,0,228.984,228.998,228.831,228.831,0.8731,1442271600,60.0
2015,9,15,0,0,228.9,228.9,228.819,228.819,2.9239784,1442275200,60.0
2015,9,15,1,0,228.5,229.39,228.321,229.39,2.7790655,1442278800,60.0
2015,9,15,2,0,228.557,228.607,228.418,228.418,20.352693,1442282400,60.0
2015,9,15,3,0,228.883,228.883,228.625,228.625,0.02755204,1442286000,60.0
2015,9,15,4,1,227.957,228.0,227.957,228.0,0.429146,1442289660,120.0
2015,9,15,5,0,228.732,228.732,228.0,228.0,18.9388867,1442293200,60.0
2015,9,15,6,0,228.479,228.487,228.436,228.487,0.211249,1442296800,60.0
2015,9,15,7,1,228.789,228.845,228.789,228.845,1.021038,1442300460,120.0
2015,9,15,8,0,227.996,228.0,227.601,227.601,7.679327000000002,1442304000,60.0
2015,9,15,9,0,227.956,228.0,227.956,228.0,0.4608168,1442307600,60.0
2015,9,15,10,0,227.592,227.592,227.5,227.5,15.145089000000002,1442311200,60.0
2015,9,15,11,0,228.2,228.2,228.2,228.2,3.006,1442314800,60.0
2015,9,15,12,0,228.099,228.099,228.099,228.099,0.1,1442318400,60.0
2015,9,15,13,0,228.176,228.32,228.104,228.176,0.63,1442322000,60.0
2015,9,15,14,0,229.009,229.022,229.009,229.009,1.1840000000000002,1442325600,60.0
2015,9,15,15,1,228.695,228.695,228.695,228.695,0.011038,1442329260,120.0
2015,9,15,16,0,228.949,228.949,228.949,228.949,0.026278,1442332800,60.0
2015,9,15,17,0,228.321,228.72,227.949,228.099,1.5269001,1442336400,60.0
2015,9,15,18,0,228.598,228.774,228.598,228.774,2.29439,1442340000,120.0
2015,9,15,19,0,230.0,230.0,229.5,229.5,0.2320875,1442343600,60.0
2015,9,15,20,0,228.512,228.674,228.512,228.674,0.021035,1442347200,60.0
2015,9,15,21,0,227.996,227.997,227.772,227.997,3.0,1442350800,60.0
2015,9,15,22,0,227.177,227.181,227.168,227.181,1.90415503,1442354400,60.0
2015,9,15,23,0,228.915,229.077,228.331,228.331,1.16473684,1442358000,60.0
2015,9,16,0,0,228.997,229.976,228.997,228.997,13.744036800000002,1442361600,60.0
2015,9,16,1,0,227.19,227.2,227.19,227.2,3.066593,1442365200,60.0
2015,9,16,2,0,227.894,227.895,227.894,227.895,0.383645,1442368800,60.0
2015,9,16,3,0,227.999,227.999,227.999,227.999,3.2236979,1442372400,60.0
2015,9,16,4,0,227.314,227.426,226.306,227.273,1.05053477,1442376000,60.0
2015,9,16,5,0,226.611,226.611,226.61,226.61,0.2371218,1442379600,60.0
2015,9,16,6,0,227.243,227.243,226.981,227.243,0.033085199999999995,1442383200,60.0
2015,9,16,7,0,226.98,226.98,226.98,226.98,0.2,1442386800,60.0
2015,9,16,8,0,226.98,226.99,226.968,226.99,11.7781331,1442390400,60.0
2015,9,16,9,0,226.99,226.99,226.979,226.99,2.4013958,1442394000,60.0
2015,9,16,10,0,227.5,227.5,227.449,227.483,0.317581,1442397600,60.0
2015,9,16,11,0,227.597,227.597,227.597,227.597,1.0,1442401200,60.0
2015,9,16,12,0,227.999,227.999,227.999,227.999,0.183367,1442404800,60.0
2015,9,16,13,0,228.541,228.567,228.541,228.567,0.197336,1442408400,60.0
2015,9,16,14,2,228.572,228.572,228.572,228.572,0.01,1442412120,360.0
2015,9,16,15,0,228.515,228.515,228.249,228.249,0.04550832,1442415600,60.0
2015,9,16,16,0,228.743,228.81,228.743,228.81,4.629,1442419200,60.0
2015,9,16,17,0,227.322,227.705,227.322,227.705,0.210196,1442422800,60.0
2015,9,16,18,0,226.99,227.0,226.8,226.8,0.5718348000000001,1442426400,60.0
2015,9,16,19,0,225.3,225.3,225.2,225.201,1.2547453000000002,1442430000,60.0
2015,9,16,20,0,226.061,226.357,225.913,226.357,0.402082,1442433600,60.0
2015,9,16,21,0,224.344,225.353,224.1,225.353,16.2327415,1442437200,60.0
2015,9,16,22,1,226.189,226.189,226.141,226.141,30.036800300000003,1442440860,120.0
2015,9,16,23,0,227.082,227.105,227.0,227.0,2.47904434,1442444400,60.0
2015,9,17,0,0,227.36900000000003,227.36900000000003,225.932,225.932,12.19984363,1442448000,120.0
2015,9,17,1,1,227.469,227.469,227.223,227.469,0.222204,1442451660,120.0
2015,9,17,2,1,227.122,227.122,227.106,227.106,0.1651572,1442455260,120.0
2015,9,17,3,0,227.337,227.337,227.0,227.0,0.2200003,1442458800,60.0
2015,9,17,4,0,226.738,226.851,226.738,226.851,0.43359952,1442462400,60.0
2015,9,17,5,3,227.084,227.084,227.076,227.076,0.069253,1442466180,240.0
2015,9,17,6,0,226.57,226.984,226.4,226.984,1.40918638,1442469600,60.0
2015,9,17,7,0,227.137,227.137,227.111,227.133,0.1364569,1442473200,60.0
2015,9,17,8,0,227.072,227.105,226.379,227.105,2.039918,1442476800,60.0
2015,9,17,9,0,227.287,227.392,227.161,227.392,0.04685693,1442480400,60.0
2015,9,17,10,0,226.979,227.353,226.979,227.353,0.0310911,1442484000,60.0
2015,9,17,11,0,227.767,227.9,227.455,227.455,2.47552519,1442487600,60.0
2015,9,17,12,0,227.999,227.999,227.74400000000003,227.74400000000003,4.0610684,1442491200,60.0
2015,9,17,13,1,227.68,227.941,227.55,227.55,0.56918671,1442494860,180.0
2015,9,17,14,0,227.165,227.166,227.165,227.166,0.14445020000000006,1442498400,60.0
2015,9,17,15,0,227.204,227.477,226.987,227.477,2.01800292,1442502000,120.0
2015,9,17,16,0,227.578,227.998,227.578,227.998,0.1958,1442505600,60.0
2015,9,17,17,0,227.241,227.314,227.12,227.12,1.0413603,1442509200,120.0
2015,9,17,18,0,227.33,227.33,227.33,227.33,0.51,1442512800,60.0
2015,9,17,19,0,227.19,227.356,227.19,227.356,0.918177,1442516400,120.0
2015,9,17,20,0,226.712,227.122,226.711,227.122,0.9718784,1442520000,60.0
2015,9,17,21,0,228.564,228.574,228.394,228.5,3.7511442,1442523600,60.0
2015,9,17,22,0,229.12,229.12,229.11900000000003,229.11900000000003,1.8149835,1442527200,60.0
2015,9,17,23,0,229.33900000000003,229.928,229.33900000000003,229.547,0.21904595,1442530800,60.0
2015,9,18,0,0,229.271,229.296,229.0,229.0,3.4049012000000003,1442534400,60.0
2015,9,18,1,0,230.01,230.078,230.0,230.078,1.23294886,1442538000,60.0
2015,9,18,2,0,232.7,232.722,232.664,232.699,2.6397011000000004,1442541600,60.0
2015,9,18,3,0,232.9,232.9,232.424,232.833,0.44519738,1442545200,60.0
2015,9,18,4,0,233.425,234.775,232.842,233.063,21.16391593,1442548800,60.0
2015,9,18,5,0,232.593,232.593,232.0,232.267,0.11048079,1442552400,60.0
2015,9,18,6,0,232.545,232.548,232.251,232.548,0.17026217,1442556000,60.0
2015,9,18,7,0,231.596,231.799,231.537,231.545,0.452529,1442559600,60.0
2015,9,18,8,1,231.141,231.141,231.141,231.141,0.1183839,1442563260,120.0
2015,9,18,9,0,231.308,231.321,231.26,231.321,0.2044004,1442566800,60.0
2015,9,18,10,0,231.647,231.658,231.635,231.635,0.179789,1442570400,120.0
2015,9,18,11,0,231.721,231.721,231.721,231.721,2.692,1442574000,60.0
2015,9,18,12,0,231.798,231.798,231.74,231.74,0.02,1442577600,120.0
2015,9,18,13,0,232.073,232.982,231.969,232.308,0.39493331,1442581200,60.0
2015,9,18,14,0,233.195,233.195,232.956,232.956,0.018096,1442584800,240.0
2015,9,18,15,0,233.531,233.531,233.493,233.493,0.126096,1442588400,60.0
2015,9,18,16,0,233.006,233.006,232.8,232.8,0.02,1442592000,60.0
2015,9,18,17,1,233.083,233.306,233.083,233.306,124.424345,1442595660,120.0
2015,9,18,18,0,233.41,233.41,233.12,233.313,1.4030585,1442599200,60.0
2015,9,18,19,0,232.989,232.989,232.961,232.961,9.265723,1442602800,60.0
2015,9,18,20,0,230.916,230.916,230.916,230.916,0.024038,1442606400,60.0
2015,9,18,21,0,230.922,230.998,230.219,230.382,7.40548706,1442610000,60.0
2015,9,18,22,0,229.9,230.052,229.9,230.052,0.545082,1442613600,60.0
2015,9,18,23,0,229.758,229.758,229.751,229.751,1.0137421999999998,1442617200,60.0
2015,9,19,0,0,230.673,230.97,230.356,230.97,4.6161004,1442620800,60.0
2015,9,19,1,0,230.953,230.953,230.926,230.926,1.039871,1442624400,60.0
2015,9,19,2,0,229.995,230.0,229.46400000000003,230.0,2.0239997,1442628000,60.0
2015,9,19,3,0,229.0,229.976,228.99,229.946,7.70190403,1442631600,60.0
2015,9,19,4,0,229.568,229.569,229.568,229.569,3.760484,1442635200,60.0
2015,9,19,5,0,230.0,230.0,229.2,230.0,0.6535671,1442638800,60.0
2015,9,19,6,0,230.054,230.067,230.054,230.067,2.181766,1442642400,60.0
2015,9,19,7,0,230.186,230.186,230.186,230.186,0.2313366,1442646000,60.0
2015,9,19,8,0,229.5,229.865,229.5,229.5,4.2480232,1442649600,60.0
2015,9,19,9,0,229.58,229.9,229.402,229.402,0.37624701,1442653200,60.0
2015,9,19,10,0,230.467,230.473,230.11,230.324,0.18343,1442656800,120.0
2015,9,19,11,0,229.013,229.865,228.55900000000003,229.85,8.07062151,1442660400,60.0
2015,9,19,12,0,229.576,229.576,229.21,229.21,0.9999996,1442664000,120.0
2015,9,19,13,2,229.856,229.856,229.856,229.856,0.08333330000000001,1442667720,180.0
2015,9,19,14,0,229.799,229.8,229.796,229.8,0.22,1442671200,60.0
2015,9,19,15,0,229.74400000000003,229.74400000000003,229.5,229.5,1.68632987,1442674800,60.0
2015,9,19,16,0,229.997,229.997,229.898,229.983,0.62647,1442678400,60.0
2015,9,19,17,0,229.999,230.0,229.995,230.0,3.788951,1442682000,60.0
2015,9,19,18,0,229.61,230.0,229.607,229.607,20.274747,1442685600,60.0
2015,9,19,19,0,229.679,229.965,229.679,229.965,0.20000003,1442689200,60.0
2015,9,19,20,0,228.753,228.85,228.56,228.85,1.43219997,1442692800,60.0
2015,9,19,21,0,228.0,228.0,227.99400000000003,227.99400000000003,8.3093008,1442696400,60.0
2015,9,19,22,0,228.243,228.498,228.243,228.498,1.600004,1442700000,60.0
2015,9,19,23,0,228.479,228.499,228.479,228.499,1.0230780000000002,1442703600,60.0
2015,9,20,0,0,228.228,228.5,228.001,228.32,0.79220965,1442707200,120.0
2015,9,20,1,0,228.757,228.757,228.756,228.757,3.0051028,1442710800,60.0
2015,9,20,2,0,229.521,229.521,229.521,229.521,0.459949,1442714400,60.0
2015,9,20,3,0,229.893,229.98,229.893,229.94,0.93999999,1442718000,60.0
2015,9,20,4,0,229.391,229.969,229.0,229.0,10.21580857,1442721600,180.0
2015,9,20,5,0,229.223,229.225,229.223,229.225,0.133142,1442725200,120.0
2015,9,20,6,0,229.043,229.435,229.043,229.43400000000003,4.0346858,1442728800,120.0
2015,9,20,7,0,229.5,229.5,229.447,229.5,0.8436670000000001,1442732400,60.0
2015,9,20,8,0,229.009,229.909,228.958,229.909,0.30999997,1442736000,60.0
2015,9,20,9,0,229.55900000000003,229.74400000000003,229.49,229.49,0.4304725,1442739600,120.0
2015,9,20,10,0,229.579,229.579,229.454,229.537,0.07,1442743200,180.0
2015,9,20,11,0,229.001,229.4,229.001,229.4,6.027907599999999,1442746800,180.0
2015,9,20,12,5,229.157,229.399,229.145,229.399,0.631,1442750700,420.0
2015,9,20,13,1,229.575,229.793,229.466,229.793,0.06,1442754060,180.0
2015,9,20,14,1,229.245,229.46,229.245,229.46,0.02,1442757660,120.0
2015,9,20,15,1,229.642,229.642,229.497,229.497,0.044282,1442761260,120.0
2015,9,20,16,5,230.366,230.49,230.358,230.49,1.8315144,1442765100,420.0
2015,9,20,17,0,230.01,230.01,230.01,230.01,0.011044,1442768400,120.0
2015,9,20,18,0,230.661,230.661,230.491,230.661,1.2388641000000002,1442772000,120.0
2015,9,20,19,0,230.788,231.175,230.788,231.09,101.599638,1442775600,120.0
2015,9,20,20,0,229.769,229.999,229.769,229.999,0.5,1442779200,60.0
2015,9,20,21,1,229.824,229.824,229.797,229.797,1.265949,1442782860,120.0
2015,9,20,22,1,229.85,229.85,229.498,229.85,0.693,1442786460,120.0
2015,9,20,23,0,229.86900000000003,229.9,229.86900000000003,229.9,5.0000019999999985,1442790000,60.0
2015,9,21,0,0,230.215,230.5,230.215,230.5,6.6310446,1442793600,60.0
2015,9,21,1,0,230.593,230.66,230.5,230.5,25.76386,1442797200,60.0
2015,9,21,2,0,230.454,230.465,230.371,230.371,0.4192934,1442800800,60.0
2015,9,21,3,1,230.054,230.054,230.028,230.028,0.0535222,1442804460,120.0
2015,9,21,4,0,230.42,230.799,230.2,230.2,46.365613,1442808000,60.0
2015,9,21,5,1,230.033,230.078,230.0,230.078,0.03915217,1442811660,120.0
2015,9,21,6,0,230.153,230.153,230.14,230.14,0.0466792,1442815200,180.0
2015,9,21,7,0,230.229,230.5,230.19,230.5,9.47275,1442818800,180.0
2015,9,21,8,0,229.721,229.721,228.977,228.977,0.49999997,1442822400,120.0
2015,9,21,9,5,229.587,229.587,229.587,229.587,0.01,1442826300,480.0
2015,9,21,10,0,229.68,229.68,228.977,228.977,1.0169003,1442829600,180.0
2015,9,21,11,0,230.0,230.0,229.945,229.953,1.0398661,1442833200,60.0
2015,9,21,12,1,229.63,229.63,229.63,229.63,0.0311422,1442836860,120.0
2015,9,21,13,0,229.52,229.52,229.52,229.52,0.31,1442840400,60.0
2015,9,21,14,0,228.09,228.116,227.5,227.89,22.33684263,1442844000,60.0
2015,9,21,15,0,226.851,226.851,226.516,226.789,0.21975945,1442847600,60.0
2015,9,21,16,0,226.629,226.652,226.5,226.652,6.21270913,1442851200,120.0
2015,9,21,17,0,226.6,226.6,226.599,226.599,2.7374514,1442854800,60.0
2015,9,21,18,0,226.962,226.962,226.875,226.962,5.0688747,1442858400,60.0
2015,9,21,19,0,226.829,226.832,226.828,226.828,3.31899026,1442862000,120.0
2015,9,21,20,0,226.989,226.989,226.742,226.742,2.02999997,1442865600,60.0
2015,9,21,21,0,226.989,226.989,226.913,226.913,0.90389301,1442869200,120.0
2015,9,21,22,0,227.22,227.262,227.2,227.2,3.736384,1442872800,60.0
2015,9,21,23,0,227.302,227.41,227.302,227.41,2.0790684,1442876400,60.0
2015,9,22,0,0,226.6,227.1,226.6,226.767,0.123549,1442880000,60.0
2015,9,22,1,0,226.851,226.851,226.85,226.85,0.7466376,1442883600,60.0
2015,9,22,2,1,226.909,227.0,226.909,227.0,100.191644,1442887260,120.0
2015,9,22,3,1,227.525,227.592,227.525,227.58,0.107302,1442890860,120.0
2015,9,22,4,0,226.807,226.99,226.807,226.99,0.452621,1442894400,180.0
2015,9,22,5,0,225.734,225.734,225.227,225.662,2.94796,1442898000,60.0
2015,9,22,6,0,225.9,225.9,225.301,225.9,2.5367752,1442901600,60.0
2015,9,22,7,0,225.815,225.815,225.732,225.766,2.2942437,1442905200,60.0
2015,9,22,8,0,224.889,224.951,224.307,224.468,2.9920971,1442908800,60.0
2015,9,22,9,0,224.765,224.765,224.76,224.76,0.1078177,1442912400,60.0
2015,9,22,10,0,226.0,226.0,226.0,226.0,3.0,1442916000,60.0
2015,9,22,11,0,226.269,226.269,226.269,226.269,0.0788682,1442919600,60.0
2015,9,22,12,0,226.835,226.835,226.835,226.835,0.2,1442923200,60.0
2015,9,22,13,0,226.64,226.64,226.005,226.005,0.5975423000000001,1442926800,60.0
2015,9,22,14,0,225.689,225.695,225.689,225.695,0.102124,1442930400,60.0
2015,9,22,15,0,225.8,226.731,225.8,226.731,32.821893,1442934000,60.0
2015,9,22,16,1,225.945,225.979,225.945,225.979,0.505267,1442937660,120.0
2015,9,22,17,0,225.289,225.289,225.289,225.289,4.7e-05,1442941200,60.0
2015,9,22,18,0,225.698,225.997,224.637,224.637,15.9908365,1442944800,60.0
2015,9,22,19,0,229.268,229.899,229.268,229.268,5.83620957,1442948400,60.0
2015,9,22,20,0,228.291,228.301,228.291,228.301,2.96136717,1442952000,60.0
2015,9,22,21,0,228.404,228.49,228.199,228.393,1.71962,1442955600,60.0
2015,9,22,22,0,228.399,228.599,228.0,228.0,7.84015002,1442959200,60.0
2015,9,22,23,0,228.221,228.242,227.945,228.242,6.452003,1442962800,60.0
2015,9,23,0,0,228.085,228.232,228.085,228.232,78.8131636,1442966400,60.0
2015,9,23,1,0,228.179,228.342,228.179,228.323,3.122101,1442970000,60.0
2015,9,23,2,0,228.407,228.892,227.582,227.582,12.49230812,1442973600,60.0
2015,9,23,3,0,229.472,229.472,229.422,229.433,0.217102,1442977200,60.0
2015,9,23,4,0,229.0,229.0,228.351,228.996,10.62472037,1442980800,60.0
2015,9,23,5,0,227.943,227.967,227.943,227.967,0.04425876,1442984400,120.0
2015,9,23,6,0,226.998,226.998,226.981,226.998,0.8431464,1442988000,60.0
2015,9,23,7,0,227.206,227.24,227.206,227.24,0.1271,1442991600,180.0
2015,9,23,8,0,227.803,228.0,227.803,228.0,45.154297,1442995200,60.0
2015,9,23,9,0,228.426,228.871,228.2,228.704,1.99256532,1442998800,60.0
2015,9,23,10,0,229.1,229.139,229.1,229.139,0.633812,1443002400,60.0
2015,9,23,11,0,229.88,229.88,229.534,229.534,0.84104,1443006000,120.0
2015,9,23,12,0,229.383,229.44,229.383,229.44,0.03,1443009600,60.0
2015,9,23,13,0,230.216,230.435,229.999,229.999,0.715044,1443013200,60.0
2015,9,23,14,0,229.394,229.394,228.86,228.86,5.00000422,1443016800,60.0
2015,9,23,15,0,229.977,229.977,229.975,229.977,6.6250224,1443020400,60.0
2015,9,23,16,0,229.729,229.729,229.729,229.729,0.011,1443024000,120.0
2015,9,23,17,0,228.222,228.5,228.222,228.5,0.13103800000000002,1443027600,60.0
2015,9,23,18,0,227.361,227.361,227.256,227.291,0.171047,1443031200,60.0
2015,9,23,19,0,227.448,227.893,227.448,227.893,0.0227278,1443034800,60.0
2015,9,23,20,0,227.411,227.411,226.762,227.303,6.4856592000000015,1443038400,60.0
2015,9,23,21,0,228.009,228.289,227.743,227.925,2.232089,1443042000,60.0
2015,9,23,22,0,227.249,227.249,226.813,227.249,0.65481995,1443045600,60.0
2015,9,23,23,0,227.932,227.998,227.932,227.998,0.111047,1443049200,60.0
2015,9,24,0,0,228.752,228.801,228.728,228.801,0.13964678,1443052800,60.0
2015,9,24,1,0,228.24400000000003,228.24400000000003,228.231,228.24400000000003,2.7263744,1443056400,60.0
2015,9,24,2,0,228.211,228.24400000000003,228.195,228.24400000000003,7.101274,1443060000,60.0
2015,9,24,3,0,228.608,228.948,228.608,228.608,0.34314,1443063600,60.0
2015,9,24,4,0,229.23,229.23,229.193,229.193,1.26803,1443067200,60.0
2015,9,24,5,0,229.785,229.785,229.423,229.423,0.44759703,1443070800,60.0
2015,9,24,6,0,228.887,228.887,228.887,228.887,2.1270728,1443074400,60.0
2015,9,24,7,0,228.5,228.5,228.495,228.5,0.7136779999999999,1443078000,60.0
2015,9,24,8,0,228.61,229.0,228.351,229.0,2.9658238,1443081600,60.0
2015,9,24,9,0,228.729,228.748,228.692,228.748,0.058038,1443085200,60.0
2015,9,24,10,0,229.37,229.37,229.311,229.311,0.036000000000000004,1443088800,120.0
2015,9,24,11,0,229.55,230.0,229.5,230.0,6.7746710000000006,1443092400,60.0
2015,9,24,12,0,229.664,229.664,229.662,229.664,0.6940000000000001,1443096000,120.0
2015,9,24,13,1,229.797,230.0,229.797,230.0,1.999998,1443099660,300.0
2015,9,24,14,0,230.166,230.23,230.166,230.23,12.00696,1443103200,60.0
2015,9,24,15,0,230.269,230.269,230.269,230.269,0.011044,1443106800,120.0
2015,9,24,16,1,230.49400000000003,230.49400000000003,230.49400000000003,230.49400000000003,0.5,1443110460,120.0
2015,9,24,17,0,229.328,229.9,229.328,229.9,45.8532237,1443114000,60.0
2015,9,24,18,0,229.915,229.915,229.849,229.849,0.0331731,1443117600,120.0
2015,9,24,19,0,230.361,231.161,230.361,230.655,10.6041313,1443121200,120.0
2015,9,24,20,1,230.236,231.074,230.236,231.074,8.50000388,1443124860,120.0
2015,9,24,21,0,230.653,230.758,230.601,230.731,0.085092,1443128400,120.0
2015,9,24,22,0,230.77,230.77,230.313,230.323,5.4296096,1443132000,60.0
2015,9,24,23,0,231.047,231.047,231.0,231.0,0.16825048,1443135600,60.0
2015,9,25,0,0,231.592,231.597,231.592,231.597,3.23895,1443139200,60.0
2015,9,25,1,0,231.702,231.759,231.702,231.759,14.36630745,1443142800,60.0
2015,9,25,2,0,232.832,233.001,232.832,233.001,0.50184808,1443146400,60.0
2015,9,25,3,0,233.422,233.606,233.011,233.011,3.09,1443150000,60.0
2015,9,25,4,0,233.757,233.9,233.731,233.769,1.6033285,1443153600,60.0
2015,9,25,5,0,234.047,234.054,233.61,233.61,5.16812874,1443157200,60.0
2015,9,25,6,0,233.973,234.0,233.681,233.682,2.6703936,1443160800,60.0
2015,9,25,7,0,233.401,233.403,233.401,233.401,1.2013177,1443164400,60.0
2015,9,25,8,0,232.195,232.824,232.092,232.824,5.205507099999998,1443168000,60.0
2015,9,25,9,0,232.419,232.419,231.365,231.365,3.62084348,1443171600,60.0
2015,9,25,10,0,231.1,232.137,231.1,232.137,18.85,1443175200,60.0
2015,9,25,11,0,232.22,232.22,232.22,232.22,0.012049,1443178800,60.0
2015,9,25,12,1,232.766,232.768,232.766,232.768,0.084092,1443182460,180.0
2015,9,25,13,0,232.293,232.293,231.951,231.996,0.9736793,1443186000,60.0
2015,9,25,14,0,232.735,233.0,232.735,233.0,0.8285469999999999,1443189600,60.0
2015,9,25,15,0,233.453,233.597,233.453,233.597,0.036430300000000006,1443193200,60.0
2015,9,25,16,0,234.613,234.69,234.21,234.69,1.51456493,1443196800,60.0
2015,9,25,17,0,235.991,236.0,235.235,236.0,19.0593754,1443200400,60.0
2015,9,25,18,0,235.7,235.86900000000003,235.67,235.67,1.0209383,1443204000,60.0
2015,9,25,19,0,234.909,235.0,234.594,235.0,0.40000007,1443207600,60.0
2015,9,25,20,0,234.781,234.79,234.781,234.79,1.593513,1443211200,60.0
2015,9,25,21,0,235.0,235.0,235.0,235.0,0.278243,1443214800,60.0
2015,9,25,22,0,234.757,234.806,234.001,234.001,5.11903871,1443218400,60.0
2015,9,25,23,0,232.474,232.474,232.474,232.474,3.1005,1443222000,60.0
2015,9,26,0,0,232.357,232.4,231.919,232.4,13.99847568,1443225600,60.0
2015,9,26,1,0,233.0,233.0,232.98,233.0,1.50909946,1443229200,60.0
2015,9,26,2,0,232.72,232.981,232.72,232.981,0.049044,1443232800,60.0
2015,9,26,3,0,232.561,232.564,232.561,232.564,0.4,1443236400,60.0
2015,9,26,4,0,232.49400000000003,232.49400000000003,232.236,232.236,0.95160429,1443240000,60.0
2015,9,26,5,0,232.393,232.399,232.386,232.386,0.845284,1443243600,60.0
2015,9,26,6,0,232.511,232.69,232.086,232.564,0.82221104,1443247200,60.0
2015,9,26,7,0,231.7,232.243,231.68,231.883,4.15670733,1443250800,60.0
2015,9,26,8,0,232.308,232.308,232.281,232.308,0.211049,1443254400,60.0
2015,9,26,9,0,231.973,232.397,231.973,232.027,1.5006496,1443258000,60.0
2015,9,26,10,0,232.027,232.027,232.027,232.027,0.2,1443261600,60.0
2015,9,26,11,0,232.329,232.498,232.329,232.497,0.684191,1443265200,60.0
2015,9,26,12,0,231.995,232.0,231.995,232.0,0.359,1443268800,180.0
2015,9,26,13,0,231.92,231.92,231.92,231.92,0.011042,1443272400,60.0
2015,9,26,14,0,231.626,231.716,231.626,231.716,3.86314,1443276000,60.0
2015,9,26,15,0,231.947,231.947,231.944,231.944,0.013,1443279600,120.0
2015,9,26,16,1,231.999,231.999,231.999,231.999,0.3006,1443283260,120.0
2015,9,26,17,0,230.958,231.388,230.561,231.304,0.17,1443286800,60.0
2015,9,26,18,0,231.832,232.0,231.832,232.0,0.35600000000000004,1443290400,60.0
2015,9,26,19,1,231.188,231.379,231.188,231.379,0.022089,1443294060,120.0
2015,9,26,20,0,230.673,230.673,230.204,230.204,0.20000005,1443297600,120.0
2015,9,26,21,0,230.8,230.8,230.718,230.718,2.988835,1443301200,60.0
2015,9,26,22,0,232.311,232.391,231.842,231.842,2.4339957,1443304800,60.0
2015,9,26,23,0,232.662,232.997,232.662,232.997,2.3416688,1443308400,60.0
2015,9,27,0,47,233.0,233.0,233.0,233.0,6.28895,1443314820,3660.0
2015,9,27,1,1,232.75,232.756,232.71,232.71,0.07109039,1443315660,120.0
2015,9,27,2,0,231.31,232.0,231.31,232.0,0.06,1443319200,60.0
2015,9,27,3,2,231.978,232.021,231.978,232.021,0.033125,1443322920,180.0
2015,9,27,4,0,232.258,232.263,232.258,232.263,0.01109033,1443326400,60.0
2015,9,27,5,0,233.263,233.284,233.23,233.23,45.349957,1443330000,60.0
2015,9,27,6,0,233.719,233.719,233.719,233.719,0.01,1443333600,60.0
2015,9,27,7,0,233.756,234.083,233.648,233.648,1.869998,1443337200,60.0
2015,9,27,8,0,233.731,233.786,233.731,233.786,0.2,1443340800,120.0
2015,9,27,9,0,233.31,233.31,233.31,233.31,15.0,1443344400,120.0
2015,9,27,10,2,233.413,233.435,233.236,233.435,0.17731004,1443348120,180.0
2015,9,27,11,0,233.336,233.336,233.334,233.336,0.14920314,1443351600,60.0
2015,9,27,12,0,233.43,233.43,233.43,233.43,0.02480891,1443355200,60.0
2015,9,27,13,0,233.28,233.629,233.105,233.629,0.211049,1443358800,60.0
2015,9,27,14,0,233.487,233.487,233.21,233.21,0.49999978,1443362400,180.0
2015,9,27,15,0,233.631,233.652,233.108,233.305,8.27809137,1443366000,60.0
2015,9,27,16,1,233.593,233.593,233.593,233.593,0.0552745,1443369660,180.0
2015,9,27,17,0,233.664,233.78,233.606,233.78,5.0665,1443373200,60.0
2015,9,27,18,0,233.157,233.157,233.1,233.1,7.09999696,1443376800,60.0
2015,9,27,19,0,233.37,233.37,233.37,233.37,0.3746359,1443380400,60.0
2015,9,27,20,0,232.306,232.306,232.306,232.306,0.1038092,1443384000,60.0
2015,9,27,21,1,231.996,231.996,231.996,231.996,0.012,1443387660,120.0
2015,9,27,22,0,232.11,232.11,231.874,231.923,1.0099403,1443391200,60.0
2015,9,27,23,0,232.06,232.484,231.77,232.484,10.65100449,1443394800,120.0
2015,9,28,0,0,232.35,232.485,232.35,232.485,0.37524,1443398400,60.0
2015,9,28,1,2,231.955,232.25,231.955,232.25,2.3750865,1443402120,300.0
2015,9,28,2,0,232.153,232.2,232.07,232.2,0.2713,1443405600,60.0
2015,9,28,3,0,231.389,231.389,231.389,231.389,0.22842070000000006,1443409200,120.0
2015,9,28,4,0,231.853,231.853,231.838,231.838,0.30375840000000004,1443412800,120.0
2015,9,28,5,0,232.19,232.19,232.19,232.19,0.3727,1443416400,60.0
2015,9,28,6,0,231.55,231.55,231.3,231.3,2.8598975,1443420000,60.0
2015,9,28,7,0,232.046,232.158,232.046,232.158,0.165331,1443423600,60.0
2015,9,28,8,2,231.768,231.776,231.738,231.738,0.0412793,1443427320,180.0
2015,9,28,9,1,231.62,231.62,231.62,231.62,0.01,1443430860,120.0
2015,9,28,10,5,231.455,231.455,231.455,231.455,0.01,1443434700,360.0
2015,9,28,11,0,231.635,231.654,231.543,231.624,0.56204902,1443438000,180.0
2015,9,28,12,0,232.5,232.606,232.5,232.606,1.3774476,1443441600,60.0
2015,9,28,13,0,234.836,234.9,234.836,234.9,1.102086,1443445200,60.0
2015,9,28,14,0,235.44,235.44,235.236,235.303,0.097115,1443448800,60.0
2015,9,28,15,0,235.505,235.599,235.5,235.5,7.888975999999999,1443452400,60.0
2015,9,28,16,0,235.02,235.227,235.001,235.096,0.641887,1443456000,60.0
2015,9,28,17,0,235.097,235.097,235.097,235.097,0.011047,1443459600,60.0
2015,9,28,18,0,235.532,235.566,235.5,235.5,4.48711501,1443463200,60.0
2015,9,28,19,0,235.234,235.324,235.234,235.324,2.46801,1443466800,60.0
2015,9,28,20,0,235.08900000000003,235.566,234.984,235.566,3.0499985,1443470400,60.0
2015,9,28,21,0,234.939,235.0,234.939,235.0,1.041929,1443474000,60.0
2015,9,28,22,0,234.486,234.5,234.285,234.5,0.793942,1443477600,60.0
2015,9,28,23,0,234.74400000000003,234.74400000000003,234.74400000000003,234.74400000000003,0.01,1443481200,60.0
2015,9,29,0,0,236.688,236.908,236.688,236.732,0.1698075,1443484800,60.0
2015,9,29,1,0,236.776,237.0,236.776,237.0,10.8546493,1443488400,60.0
2015,9,29,2,0,235.949,235.949,235.949,235.949,0.40968729,1443492000,60.0
2015,9,29,3,0,236.022,236.245,236.022,236.245,0.6069331,1443495600,60.0
2015,9,29,4,0,236.267,236.267,236.267,236.267,0.0813,1443499200,60.0
2015,9,29,5,0,235.438,235.438,235.001,235.001,4.84740249,1443502800,60.0
2015,9,29,6,0,235.326,235.326,235.32,235.32,1.0,1443506400,60.0
2015,9,29,7,0,235.527,235.527,235.525,235.527,1.7553898999999995,1443510000,60.0
2015,9,29,8,0,235.626,235.627,235.626,235.627,0.29419999,1443513600,60.0
2015,9,29,9,0,236.384,236.384,236.384,236.384,0.031073000000000007,1443517200,60.0
2015,9,29,10,0,235.005,235.313,235.001,235.235,24.27270242,1443520800,60.0
2015,9,29,11,0,235.593,235.978,235.41,235.41,2.9805274,1443524400,60.0
2015,9,29,12,0,236.0,236.186,236.0,236.0,3.6984347,1443528000,60.0
2015,9,29,13,0,236.171,236.186,236.17,236.17,2.00971791,1443531600,60.0
2015,9,29,14,0,236.171,236.247,236.17,236.247,1.517503,1443535200,60.0
2015,9,29,15,1,237.102,237.102,237.0,237.0,0.7953,1443538860,120.0
2015,9,29,16,0,237.1,237.31,237.0,237.263,1.34810965,1443542400,60.0
2015,9,29,17,0,236.812,237.051,236.812,237.051,0.037561,1443546000,60.0
2015,9,29,18,0,235.701,235.708,235.694,235.708,0.09404207,1443549600,60.0
2015,9,29,19,0,235.433,235.445,235.409,235.445,0.9000389999999999,1443553200,60.0
2015,9,29,20,0,235.0,235.142,235.0,235.0,19.657702,1443556800,60.0
2015,9,29,21,0,234.9,234.9,234.2,234.61900000000003,1.99946489,1443560400,60.0
2015,9,29,22,0,235.466,235.701,235.466,235.701,6.7370747,1443564000,60.0
2015,9,29,23,0,235.775,235.775,235.5,235.5,7.0103156,1443567600,60.0
2015,9,30,0,0,236.759,236.759,236.749,236.749,0.52769969,1443571200,60.0
2015,9,30,1,0,236.756,236.95,236.756,236.95,9.295412,1443574800,60.0
2015,9,30,2,0,237.005,237.121,236.402,236.402,1.8637164,1443578400,60.0
2015,9,30,3,0,237.12,237.12,237.12,237.12,0.2163202,1443582000,60.0
2015,9,30,4,0,236.793,236.793,236.662,236.789,1.937326,1443585600,60.0
2015,9,30,5,0,236.948,236.948,236.817,236.948,3.227,1443589200,60.0
2015,9,30,6,0,236.636,236.636,235.993,235.998,6.6679758,1443592800,60.0
2015,9,30,7,0,236.731,236.853,236.359,236.853,0.1163613,1443596400,60.0
2015,9,30,8,0,236.18,236.501,236.18,236.501,22.11922457,1443600000,60.0
2015,9,30,9,0,235.358,235.667,234.788,235.21,37.6215053,1443603600,60.0
2015,9,30,10,2,235.03,235.03,235.03,235.03,0.011,1443607320,180.0
2015,9,30,11,0,236.014,236.416,236.0,236.416,1.1610726999999998,1443610800,180.0
2015,9,30,12,2,236.221,236.499,236.221,236.499,3.65940029,1443614520,360.0
2015,9,30,13,0,236.778,236.94,236.778,236.94,5.38840211,1443618000,240.0
2015,9,30,14,1,236.142,236.142,236.1,236.1,4.7300006,1443621660,180.0
2015,9,30,15,0,237.0,237.0,236.32,236.32,19.0000166,1443625200,60.0
2015,9,30,16,0,236.14,236.14,236.14,236.14,0.14201,1443628800,60.0
2015,9,30,17,1,235.703,235.704,235.702,235.702,0.0320827,1443632460,120.0
2015,9,30,18,0,235.235,235.271,235.0,235.0,7.29075546,1443636000,60.0
2015,9,30,19,0,235.0,235.0,234.788,235.0,3.8204219,1443639600,60.0
2015,9,30,20,0,235.89,235.95,235.831,235.95,6.138678,1443643200,60.0
2015,9,30,21,0,236.027,236.027,236.027,236.027,0.017,1443646800,60.0
2015,9,30,22,0,235.879,235.879,235.879,235.879,0.26620900000000003,1443650400,60.0
2015,9,30,23,0,235.816,236.0,235.816,236.0,0.26993973,1443654000,60.0
2015,10,1,0,0,236.1,236.179,236.1,236.179,3.3558349,1443657600,60.0
2015,10,1,1,0,236.832,236.879,236.011,236.59,0.53345244,1443661200,60.0
2015,10,1,2,0,236.991,237.0,236.99,237.0,1.1360249,1443664800,60.0
2015,10,1,3,0,236.884,236.998,236.764,236.998,0.5,1443668400,60.0
2015,10,1,4,0,236.412,236.412,236.411,236.411,0.799991,1443672000,60.0
2015,10,1,5,0,236.241,236.41,236.07,236.41,0.17649255,1443675600,60.0
2015,10,1,6,0,234.997,235.94,234.953,235.94,12.75707424,1443679200,60.0
2015,10,1,7,0,234.94,234.94,233.855,234.86,52.5218952,1443682800,60.0
2015,10,1,8,0,234.861,234.899,234.833,234.833,0.912876,1443686400,60.0
2015,10,1,9,0,234.396,234.396,234.0,234.1,8.00197712,1443690000,60.0
2015,10,1,10,0,234.437,234.674,234.437,234.674,0.23709033,1443693600,60.0
2015,10,1,11,0,234.674,234.674,234.674,234.674,0.5540804,1443697200,60.0
2015,10,1,12,0,234.896,234.901,234.896,234.901,0.122084,1443700800,60.0
2015,10,1,13,0,234.886,234.886,234.886,234.886,0.200401,1443704400,120.0
2015,10,1,14,0,234.742,234.742,234.742,234.742,0.6281044,1443708000,60.0
2015,10,1,15,2,234.862,234.863,234.862,234.863,0.02,1443711720,180.0
2015,10,1,16,0,233.792,233.808,233.759,233.808,0.6463,1443715200,60.0
2015,10,1,17,0,234.054,234.22,234.054,234.1,3.008,1443718800,60.0
2015,10,1,18,0,233.511,233.512,232.403,233.512,37.34327104,1443722400,60.0
2015,10,1,19,0,233.5,233.5,233.205,233.205,0.16329029999999994,1443726000,60.0
2015,10,1,20,0,233.667,233.751,233.2,233.363,7.9821,1443729600,60.0
2015,10,1,21,0,233.829,233.9,233.793,233.9,1.803471,1443733200,60.0
2015,10,1,22,0,233.956,234.3,233.956,234.115,0.32104901,1443736800,60.0
2015,10,1,23,0,234.76,234.76,234.745,234.76,0.772036,1443740400,120.0
2015,10,2,0,0,234.95,235.0,234.851,234.851,4.3776470000000005,1443744000,60.0
2015,10,2,1,0,236.7,236.7,236.692,236.699,0.28510440000000004,1443747600,60.0
2015,10,2,2,0,236.7,236.7,236.7,236.7,4.75905,1443751200,60.0
2015,10,2,3,0,236.094,236.094,236.094,236.094,0.2149,1443754800,60.0
2015,10,2,4,0,236.74,236.74,236.634,236.74,1.0981192,1443758400,60.0
2015,10,2,5,0,236.199,236.263,235.583,235.583,2.03179496,1443762000,60.0
2015,10,2,6,0,236.018,236.577,236.01,236.577,18.5400011,1443765600,60.0
2015,10,2,7,0,235.797,235.925,235.5,235.611,5.94238771,1443769200,60.0
2015,10,2,8,0,236.011,236.011,236.001,236.003,0.912556,1443772800,60.0
2015,10,2,9,0,235.65,235.65,235.65,235.65,0.0308197,1443776400,120.0
2015,10,2,10,0,235.469,235.469,235.102,235.102,0.02239518,1443780000,60.0
2015,10,2,11,5,235.5,235.5,235.5,235.5,0.01,1443783900,360.0
2015,10,2,12,2,235.927,236.032,235.509,235.509,0.171035,1443787320,180.0
2015,10,2,13,0,236.046,236.105,236.046,236.105,0.420986,1443790800,60.0
2015,10,2,14,1,235.905,236.091,235.905,236.091,0.03,1443794460,240.0
2015,10,2,15,1,235.757,235.757,235.7,235.7,0.4989995,1443798060,120.0
2015,10,2,16,1,235.8,235.8,235.601,235.601,0.53924595,1443801660,120.0
2015,10,2,17,0,235.988,236.993,235.988,236.987,14.1540618,1443805200,240.0
2015,10,2,18,1,236.0,236.949,236.0,236.949,0.1254,1443808860,120.0
2015,10,2,19,0,236.692,236.694,236.441,236.441,0.46365118,1443812400,60.0
2015,10,2,20,0,235.587,235.587,235.587,235.587,3.400005,1443816000,60.0
2015,10,2,21,0,235.749,236.266,235.749,236.266,4.190930000000002,1443819600,60.0
2015,10,2,22,0,235.989,236.7,235.989,236.699,7.477408500000001,1443823200,60.0
2015,10,2,23,0,236.499,236.99,236.499,236.99,19.9999919,1443826800,60.0
2015,10,3,0,0,235.978,235.978,235.9,235.929,0.699125,1443830400,60.0
2015,10,3,1,0,235.038,235.038,235.038,235.038,0.011038,1443834000,60.0
2015,10,3,2,0,235.281,235.33,235.267,235.267,0.146038,1443837600,60.0
2015,10,3,3,0,235.555,235.767,235.555,235.767,0.4634,1443841200,60.0
2015,10,3,4,0,234.791,234.88,234.691,234.878,2.0058285,1443844800,60.0
2015,10,3,5,0,234.8,234.8,234.8,234.8,0.0620052,1443848400,120.0
2015,10,3,6,0,234.263,234.4,234.026,234.026,2.0369001,1443852000,60.0
2015,10,3,7,2,234.33,234.33,234.328,234.328,0.233044,1443855720,180.0
2015,10,3,8,0,233.711,233.711,233.703,233.711,3.04,1443859200,60.0
2015,10,3,9,0,234.397,234.397,234.397,234.397,0.016269899999999997,1443862800,60.0
2015,10,3,10,2,234.15,234.15,233.5,233.933,14.546077300000002,1443866520,360.0
2015,10,3,11,0,234.541,234.673,234.541,234.673,1.02,1443870000,60.0
2015,10,3,12,0,234.544,234.544,234.544,234.544,0.07933960000000001,1443873600,60.0
2015,10,3,13,0,234.671,234.679,234.671,234.679,0.02017842,1443877200,120.0
2015,10,3,14,0,234.225,234.286,234.225,234.286,0.05,1443880800,120.0
2015,10,3,15,0,234.454,234.474,234.454,234.474,0.2212902,1443884400,60.0
2015,10,3,16,3,234.866,234.866,234.866,234.866,0.4099,1443888180,300.0
2015,10,3,17,0,234.7,234.76,234.7,234.76,0.5110903,1443891600,60.0
2015,10,3,18,0,234.93,235.579,234.71,235.579,0.86413968,1443895200,60.0
2015,10,3,19,0,234.819,234.819,234.819,234.819,0.16,1443898800,180.0
2015,10,3,20,0,234.749,235.8,234.749,235.8,1.2244115,1443902400,60.0
2015,10,3,21,1,235.509,235.509,235.509,235.509,1.163235,1443906060,120.0
2015,10,3,22,0,237.108,237.162,237.107,237.162,4.753247900000002,1443909600,60.0
2015,10,3,23,0,236.983,236.99,236.983,236.99,1.3526049999999998,1443913200,60.0
2015,10,4,0,0,236.2,236.2,236.2,236.2,1.0149,1443916800,60.0
2015,10,4,1,0,236.664,236.676,236.664,236.664,0.168244,1443920400,60.0
2015,10,4,2,0,236.969,236.969,236.969,236.969,0.02,1443924000,120.0
2015,10,4,3,0,236.043,236.043,236.043,236.043,0.39234,1443927600,60.0
2015,10,4,4,0,236.655,236.655,236.279,236.655,0.5197782999999999,1443931200,60.0
2015,10,4,5,1,236.04,236.045,236.04,236.04,0.033129,1443934860,120.0
2015,10,4,6,0,236.356,236.356,236.348,236.348,0.23,1443938400,180.0
2015,10,4,7,0,236.313,236.313,235.669,235.669,0.06000001,1443942000,60.0
2015,10,4,8,0,235.867,236.497,235.552,236.497,0.16,1443945600,60.0
2015,10,4,9,0,236.634,236.635,236.634,236.635,3.84638,1443949200,60.0
2015,10,4,10,4,236.607,236.607,236.36,236.36,0.04800689,1443953040,360.0
2015,10,4,11,0,236.98,236.98,236.98,236.98,0.93,1443956400,60.0
2015,10,4,12,0,236.69,236.691,236.69,236.691,0.01026436,1443960000,120.0
2015,10,4,13,1,236.48,236.485,236.48,236.485,1.0,1443963660,120.0
2015,10,4,14,0,236.523,236.523,236.436,236.523,0.07104400000000001,1443967200,120.0
2015,10,4,15,1,236.67,236.67,236.67,236.67,0.011049,1443970860,420.0
2015,10,4,16,0,235.902,235.902,235.901,235.902,0.2051532,1443974400,60.0
2015,10,4,17,2,235.9,235.9,235.014,235.014,3.8000045,1443978120,180.0
2015,10,4,18,0,236.0,236.01,235.731,236.01,0.38289318,1443981600,60.0
2015,10,4,19,0,236.0,236.0,236.0,236.0,24.3139,1443985200,60.0
2015,10,4,20,0,236.416,236.416,236.416,236.416,3.2505252,1443988800,120.0
2015,10,4,21,0,236.401,236.401,236.401,236.401,0.014768600000000003,1443992400,120.0
2015,10,4,22,1,237.019,237.199,237.0,237.0,3.8099997,1443996060,120.0
2015,10,4,23,0,236.74,236.742,236.74,236.742,0.052089,1443999600,180.0
2015,10,5,0,0,236.0,236.0,235.99400000000003,235.99400000000003,9.1239551,1444003200,60.0
2015,10,5,1,0,235.81,236.0,235.81,236.0,0.691,1444006800,60.0
2015,10,5,2,1,235.9,235.953,235.882,235.953,0.4435035,1444010460,120.0
2015,10,5,3,0,236.818,237.0,236.818,236.818,4.0254458,1444014000,60.0
2015,10,5,4,0,236.894,236.94,236.894,236.94,0.683746,1444017600,60.0
2015,10,5,5,0,236.826,236.862,236.826,236.826,0.0447293,1444021200,120.0
2015,10,5,6,0,236.352,236.352,236.352,236.352,0.555967,1444024800,60.0
2015,10,5,7,2,236.462,236.462,236.462,236.462,0.8657309999999999,1444028520,180.0
2015,10,5,8,0,236.94,236.94,236.94,236.94,0.0771543,1444032000,60.0
2015,10,5,9,0,236.42,236.42,236.42,236.42,0.0110965,1444035600,60.0
2015,10,5,10,0,236.134,236.258,236.134,236.258,0.39624541,1444039200,60.0
2015,10,5,11,0,236.83900000000003,236.863,236.83900000000003,236.863,0.0322064,1444042800,60.0
2015,10,5,12,0,236.101,236.101,236.101,236.101,4.0574381,1444046400,60.0
2015,10,5,13,0,236.101,236.101,236.001,236.001,0.2435,1444050000,60.0
2015,10,5,14,0,236.114,236.14,236.114,236.14,0.0236366,1444053600,60.0
2015,10,5,15,1,236.543,236.549,236.543,236.549,0.061008000000000014,1444057260,120.0
2015,10,5,16,0,236.212,236.272,236.212,236.272,3.829999,1444060800,120.0
2015,10,5,17,0,235.947,236.0,235.947,236.0,0.05316553,1444064400,60.0
2015,10,5,18,0,236.12,236.12,235.98,235.98,0.1812631,1444068000,60.0
2015,10,5,19,1,236.564,236.564,236.563,236.564,0.2223615,1444071660,120.0
2015,10,5,20,0,236.61,236.61,236.5,236.5,0.1017237,1444075200,60.0
2015,10,5,21,0,236.998,236.998,236.998,236.998,5.0,1444078800,60.0
2015,10,5,22,0,236.797,236.797,236.797,236.797,0.011042,1444082400,60.0
2015,10,5,23,0,237.3,237.3,237.0,237.3,5.6,1444086000,60.0
2015,10,6,0,0,238.0,238.0,237.489,238.0,6.8705630000000015,1444089600,60.0
2015,10,6,1,0,237.968,237.997,237.958,237.986,0.4262381,1444093200,60.0
2015,10,6,2,0,237.539,237.539,237.011,237.011,4.79000173,1444096800,60.0
2015,10,6,3,0,238.398,238.4,238.398,238.4,2.2,1444100400,60.0
2015,10,6,4,0,238.0,238.0,237.105,238.0,0.3721149,1444104000,60.0
2015,10,6,5,0,238.36900000000003,239.716,238.36900000000003,238.36900000000003,159.82682291,1444107600,60.0
2015,10,6,6,0,238.28,238.424,238.057,238.28,1.8193531000000005,1444111200,60.0
2015,10,6,7,0,238.424,238.424,238.424,238.424,12.37104,1444114800,60.0
2015,10,6,8,0,238.207,238.211,237.5,237.501,137.93434335,1444118400,120.0
2015,10,6,9,1,238.111,238.111,237.257,237.257,1.08789974,1444122060,120.0
2015,10,6,10,0,238.2,238.2,237.101,237.771,1.0821236,1444125600,60.0
2015,10,6,11,0,238.279,238.322,238.279,238.322,0.0737661,1444129200,120.0
2015,10,6,12,0,238.893,238.893,238.868,238.868,0.07999997,1444132800,60.0
2015,10,6,13,1,238.899,238.914,238.899,238.914,0.01,1444136460,120.0
2015,10,6,14,0,240.004,240.056,239.93,239.93,0.034035,1444140000,60.0
2015,10,6,15,0,239.894,239.894,239.395,239.811,3.8309259,1444143600,60.0
2015,10,6,16,0,239.789,239.965,239.694,239.866,0.53735833,1444147200,60.0
2015,10,6,17,0,239.449,239.46400000000003,239.442,239.442,1.02,1444150800,60.0
2015,10,6,18,0,239.43,239.5,239.43,239.5,1.124603,1444154400,60.0
2015,10,6,19,0,238.98,239.011,238.953,239.01,0.7611718000000001,1444158000,60.0
2015,10,6,20,0,238.776,238.797,238.776,238.786,0.17468979,1444161600,60.0
2015,10,6,21,0,238.943,238.943,238.693,238.7,10.05647316,1444165200,60.0
2015,10,6,22,0,239.935,240.0,239.928,240.0,5.78391331,1444168800,60.0
2015,10,6,23,0,240.25,240.27,240.24400000000003,240.24400000000003,0.0288208,1444172400,60.0
2015,10,7,0,0,243.941,243.941,243.845,243.845,0.153084,1444176000,60.0
2015,10,7,1,0,244.504,244.504,244.35,244.35,1.2196383999999998,1444179600,60.0
2015,10,7,2,0,243.337,243.337,243.02,243.02,10.094263,1444183200,60.0
2015,10,7,3,0,243.793,243.793,243.712,243.72,1.5312188999999998,1444186800,60.0
2015,10,7,4,0,243.792,243.814,243.792,243.814,0.5660136,1444190400,120.0
2015,10,7,5,0,243.484,243.829,243.484,243.829,0.1007357,1444194000,60.0
2015,10,7,6,0,243.0,243.0,242.911,242.911,4.7887916,1444197600,60.0
2015,10,7,7,0,242.6,243.0,242.6,243.0,17.2890465,1444201200,60.0
2015,10,7,8,0,243.384,243.655,242.819,243.654,1.01088856,1444204800,60.0
2015,10,7,9,0,244.02,244.02,243.948,243.948,0.2039528,1444208400,60.0
2015,10,7,10,0,243.46,243.806,243.001,243.113,4.07684258,1444212000,60.0
2015,10,7,11,1,243.665,243.665,243.609,243.609,0.0964743,1444215660,120.0
2015,10,7,12,0,243.49,243.49,243.488,243.488,0.06850919999999999,1444219200,120.0
2015,10,7,13,0,243.636,243.717,243.636,243.717,0.04117501,1444222800,120.0
2015,10,7,14,0,243.008,243.172,242.805,243.172,0.8098048000000001,1444226400,120.0
2015,10,7,15,0,243.65,243.65,243.55,243.55,0.0678182,1444230000,60.0
2015,10,7,16,0,243.377,244.0,243.377,244.0,0.49217159,1444233600,60.0
2015,10,7,17,0,244.114,244.114,244.112,244.112,0.023089,1444237200,60.0
2015,10,7,18,0,243.146,243.461,243.146,243.146,0.5142760000000001,1444240800,60.0
2015,10,7,19,0,242.925,242.97,242.8,242.8,0.5266234000000001,1444244400,60.0
2015,10,7,20,0,242.987,244.014,242.909,243.365,0.8659183000000001,1444248000,60.0
2015,10,7,21,1,243.96,243.96,243.96,243.96,0.011047,1444251660,120.0
2015,10,7,22,0,244.59,244.59,244.574,244.574,0.05399995,1444255200,120.0
2015,10,7,23,0,244.69,244.69,244.499,244.499,4.5548469,1444258800,60.0
2015,10,8,0,0,243.841,243.841,243.826,243.826,0.02146859,1444262400,60.0
2015,10,8,1,0,243.48,243.72,243.48,243.48,15.0,1444266000,60.0
2015,10,8,2,0,243.5,243.713,243.5,243.5,1.16331345,1444269600,60.0
2015,10,8,3,0,244.098,244.099,244.098,244.099,0.474751,1444273200,60.0
2015,10,8,4,0,243.743,244.106,243.594,244.106,19.61213034,1444276800,60.0
2015,10,8,5,0,243.4,243.423,243.142,243.142,0.46565892,1444280400,60.0
2015,10,8,6,0,243.319,243.319,243.319,243.319,0.021042,1444284000,60.0
2015,10,8,7,0,241.836,241.87,241.814,241.87,0.07389710000000001,1444287600,60.0
2015,10,8,8,0,240.912,240.912,240.905,240.905,0.3385864,1444291200,60.0
2015,10,8,9,1,240.694,240.694,240.691,240.693,0.0634104,1444294860,120.0
2015,10,8,10,0,241.941,242.023,241.9,241.982,0.142459,1444298400,60.0
2015,10,8,11,0,242.405,242.5,242.405,242.5,0.03205,1444302000,60.0
2015,10,8,12,0,241.689,241.888,241.672,241.822,0.29893244,1444305600,60.0
2015,10,8,13,0,242.118,242.118,242.118,242.118,0.0634,1444309200,60.0
2015,10,8,14,0,242.325,242.325,242.204,242.204,0.11208697,1444312800,120.0
2015,10,8,15,0,242.354,242.354,242.354,242.354,0.01818868,1444316400,60.0
2015,10,8,16,0,242.285,242.285,242.246,242.246,0.02629115,1444320000,60.0
2015,10,8,17,0,242.937,243.736,242.937,242.937,6.643494500000001,1444323600,60.0
2015,10,8,18,0,242.392,242.41,242.391,242.41,31.163578,1444327200,60.0
2015,10,8,19,0,240.875,241.796,240.875,241.796,4.640005,1444330800,60.0
2015,10,8,20,0,241.001,241.001,241.001,241.001,0.5602689000000001,1444334400,60.0
2015,10,8,21,0,241.0,241.0,240.75,240.866,1.10136,1444338000,60.0
2015,10,8,22,0,241.935,242.097,241.935,242.097,2.6000099,1444341600,60.0
2015,10,8,23,0,242.015,242.397,241.5,242.397,7.43026217,1444345200,60.0
2015,10,9,0,3,240.963,241.094,240.963,241.094,0.3549184,1444348980,240.0
2015,10,9,1,0,241.98,242.0,241.98,241.993,3.8940252,1444352400,60.0
2015,10,9,2,0,242.415,242.448,241.468,242.35,11.1499956,1444356000,60.0
2015,10,9,3,0,242.425,242.425,241.24,241.682,191.49453651,1444359600,120.0
2015,10,9,4,0,241.678,241.678,241.678,241.678,0.2,1444363200,60.0
2015,10,9,5,0,241.238,241.238,241.206,241.206,0.14116170000000006,1444366800,60.0
2015,10,9,6,0,241.12,241.12,241.12,241.12,1.2,1444370400,60.0
2015,10,9,7,0,240.792,240.991,240.395,240.816,0.2476813,1444374000,60.0
2015,10,9,8,0,240.799,240.8,240.799,240.8,0.2,1444377600,60.0
2015,10,9,9,0,240.996,240.999,240.996,240.999,1.38,1444381200,60.0
2015,10,9,10,0,240.282,240.282,240.282,240.282,0.337,1444384800,60.0
2015,10,9,11,0,240.133,240.282,239.7,240.282,3.2548522,1444388400,60.0
2015,10,9,12,1,240.11900000000003,240.11900000000003,240.11900000000003,240.11900000000003,0.059,1444392060,120.0
2015,10,9,13,0,240.999,240.999,240.91,240.979,0.2,1444395600,60.0
2015,10,9,14,1,240.65,240.715,240.65,240.65,0.03,1444399260,120.0
2015,10,9,15,0,240.517,240.701,240.495,240.504,3.29209,1444402800,60.0
2015,10,9,16,0,240.011,240.998,239.697,240.998,8.71647583,1444406400,60.0
2015,10,9,17,0,240.334,240.475,240.0,240.44,20.0866176,1444410000,60.0
2015,10,9,18,0,239.51,240.397,239.5,239.5,13.2543188,1444413600,60.0
2015,10,9,19,0,240.288,240.572,240.288,240.572,0.692098,1444417200,60.0
2015,10,9,20,0,240.215,240.665,240.215,240.665,3.148002,1444420800,120.0
2015,10,9,21,0,241.6,241.6,241.6,241.6,0.02284,1444424400,60.0
2015,10,9,22,0,241.783,241.896,241.562,241.562,0.5102666,1444428000,60.0
2015,10,9,23,0,241.751,241.9,241.502,241.502,11.27173989,1444431600,60.0
2015,10,10,0,0,241.738,241.738,241.5,241.738,1.6996262999999998,1444435200,60.0
2015,10,10,1,0,241.649,242.0,241.536,241.536,8.1133906,1444438800,60.0
2015,10,10,2,0,241.707,241.754,241.698,241.754,3.24479634,1444442400,60.0
2015,10,10,3,0,242.0,242.0,241.51,242.0,2.65530483,1444446000,60.0
2015,10,10,4,0,242.408,242.454,242.0,242.036,1.81470526,1444449600,60.0
2015,10,10,5,0,242.018,242.43400000000003,241.532,241.532,1.01518805,1444453200,60.0
2015,10,10,6,0,241.533,241.533,241.533,241.533,0.2,1444456800,60.0
2015,10,10,7,0,241.569,241.569,241.569,241.569,0.01104,1444460400,60.0
2015,10,10,8,0,241.749,241.749,241.501,241.749,0.300314,1444464000,60.0
2015,10,10,9,2,242.354,242.354,242.327,242.354,0.032075,1444467720,240.0
2015,10,10,10,1,242.073,242.073,242.073,242.073,0.021045,1444471260,180.0
2015,10,10,11,1,241.986,241.986,241.978,241.978,0.03567455,1444474860,180.0
2015,10,10,12,0,242.195,242.195,242.195,242.195,0.267,1444478400,120.0
2015,10,10,13,1,242.379,242.396,242.379,242.396,0.02,1444482060,120.0
2015,10,10,14,1,242.344,242.344,242.329,242.329,0.01849455,1444485660,120.0
2015,10,10,15,0,242.499,242.499,242.499,242.499,1.0,1444489200,60.0
2015,10,10,16,0,242.071,242.071,241.72,241.89,1.52204596,1444492800,60.0
2015,10,10,17,0,242.387,242.399,242.387,242.399,0.022,1444496400,60.0
2015,10,10,18,1,242.0,242.0,242.0,242.0,0.6407202,1444500060,120.0
2015,10,10,19,0,241.473,241.51,241.473,241.51,0.310047,1444503600,60.0
2015,10,10,20,0,241.301,241.301,241.301,241.301,11.9917,1444507200,120.0
2015,10,10,21,0,241.2,241.376,241.2,241.376,7.6077866,1444510800,60.0
2015,10,10,22,0,242.049,242.05,241.7,241.93400000000003,17.778900600000004,1444514400,60.0
2015,10,10,23,0,241.804,241.876,241.804,241.804,0.055214,1444518000,60.0
2015,10,11,0,0,241.941,241.998,241.915,241.998,5.032086,1444521600,60.0
2015,10,11,1,0,242.368,242.432,242.316,242.432,0.5704927,1444525200,60.0
2015,10,11,2,0,242.867,242.867,242.31,242.31,0.05422002,1444528800,60.0
2015,10,11,3,0,243.321,243.321,243.32,243.32,0.06208,1444532400,180.0
2015,10,11,4,0,243.123,243.832,243.123,243.832,0.5514806,1444536000,60.0
2015,10,11,5,1,242.722,242.722,242.722,242.722,0.011035,1444539660,120.0
2015,10,11,6,0,242.99,242.99,242.99,242.99,0.022098,1444543200,180.0
2015,10,11,7,0,242.888,242.928,242.645,242.928,0.27403388,1444546800,60.0
2015,10,11,8,0,242.652,243.022,242.652,243.022,0.0323731,1444550400,60.0
2015,10,11,9,0,243.02,243.02,242.911,242.911,0.1621805,1444554000,180.0
2015,10,11,10,0,242.97,242.97,242.91,242.91,0.02669407,1444557600,120.0
2015,10,11,11,0,243.086,243.319,243.086,243.319,0.031038,1444561200,120.0
2015,10,11,12,0,243.266,243.266,243.011,243.011,0.02667703,1444564800,60.0
2015,10,11,13,0,243.098,243.098,243.047,243.065,0.03766105,1444568400,60.0
2015,10,11,14,0,243.167,243.167,243.167,243.167,0.0484114,1444572000,60.0
2015,10,11,15,0,242.995,242.995,242.995,242.995,0.13571429999999998,1444575600,60.0
2015,10,11,16,0,242.599,242.599,242.561,242.561,0.143361,1444579200,60.0
2015,10,11,17,0,242.83,242.946,242.83,242.946,0.0212952,1444582800,60.0
2015,10,11,18,0,242.623,242.623,242.623,242.623,0.011035,1444586400,60.0
2015,10,11,19,0,242.0,242.006,242.0,242.006,108.815038,1444590000,60.0
2015,10,11,20,0,241.75,242.285,241.75,241.75,4.07059998,1444593600,60.0
2015,10,11,21,0,242.501,242.501,242.501,242.501,0.122798,1444597200,60.0
2015,10,11,22,0,242.776,242.776,242.776,242.776,0.14285720000000002,1444600800,60.0
2015,10,11,23,0,241.996,241.996,241.996,241.996,0.25,1444604400,60.0
2015,10,12,0,0,241.736,242.066,241.736,241.768,4.4673045999999985,1444608000,60.0
2015,10,12,1,0,242.615,242.621,242.301,242.614,0.3768694,1444611600,60.0
2015,10,12,2,0,244.129,244.129,244.099,244.127,2.4410521000000003,1444615200,60.0
2015,10,12,3,0,244.99400000000003,245.0,244.991,244.991,6.1901333,1444618800,60.0
2015,10,12,4,0,244.174,244.7,244.0,244.16,1.89516419,1444622400,60.0
2015,10,12,5,0,244.719,244.72,244.545,244.681,0.2287585,1444626000,60.0
2015,10,12,6,0,244.34,244.343,243.501,243.501,4.3834019999999985,1444629600,60.0
2015,10,12,7,0,244.352,244.353,244.35,244.353,0.58486954,1444633200,60.0
2015,10,12,8,0,244.182,244.752,244.181,244.183,2.181423,1444636800,60.0
2015,10,12,9,0,244.45,244.45,244.438,244.438,0.040136,1444640400,60.0
2015,10,12,10,0,244.356,244.476,244.037,244.14,28.44693834,1444644000,60.0
2015,10,12,11,0,243.957,244.068,243.957,244.049,0.145045,1444647600,60.0
2015,10,12,12,0,243.601,243.998,243.601,243.601,4.47200024,1444651200,60.0
2015,10,12,13,0,244.289,244.289,244.289,244.289,0.010826100000000002,1444654800,60.0
2015,10,12,14,2,244.188,244.646,244.188,244.644,2.0433524,1444658520,180.0
2015,10,12,15,0,244.22,244.22,244.22,244.22,0.00544,1444662000,60.0
2015,10,12,16,0,244.848,245.0,244.848,245.0,0.31305118,1444665600,120.0
2015,10,12,17,0,244.234,244.261,244.234,244.261,0.1348474,1444669200,60.0
2015,10,12,18,0,244.0,244.0,243.999,244.0,13.2603091,1444672800,60.0
2015,10,12,19,0,244.645,244.98,244.645,244.822,6.111047,1444676400,120.0
2015,10,12,20,0,244.264,244.89,244.004,244.004,4.2113476,1444680000,60.0
2015,10,12,21,0,243.497,243.497,242.101,243.477,4.80118445,1444683600,60.0
2015,10,12,22,0,243.432,243.433,243.431,243.431,0.960702,1444687200,60.0
2015,10,12,23,0,242.903,243.077,242.903,242.904,4.60686553,1444690800,60.0
2015,10,13,0,0,242.831,242.831,242.831,242.831,0.2,1444694400,60.0
2015,10,13,1,0,242.879,242.88,242.49,242.49,3.91655718,1444698000,60.0
2015,10,13,2,0,242.908,242.999,242.908,242.999,0.21,1444701600,60.0
2015,10,13,3,0,242.999,242.999,242.999,242.999,0.157889,1444705200,60.0
2015,10,13,4,0,242.576,242.577,242.576,242.577,12.47551,1444708800,60.0
2015,10,13,5,0,242.77,242.77,242.77,242.77,0.2,1444712400,60.0
2015,10,13,6,0,242.364,242.364,241.263,242.363,21.95668375,1444716000,60.0
2015,10,13,7,0,242.175,242.195,242.175,242.195,1.2683256,1444719600,60.0
2015,10,13,8,2,242.098,242.195,242.098,242.195,7.510200999999999,1444723320,420.0
2015,10,13,9,0,242.263,242.269,242.263,242.269,0.244489,1444726800,60.0
2015,10,13,10,0,242.167,242.279,242.112,242.169,0.24314610000000006,1444730400,60.0
2015,10,13,11,0,241.487,241.487,241.0,241.079,3.85068405,1444734000,60.0
2015,10,13,12,0,241.041,241.402,241.04,241.4,0.8139525,1444737600,60.0
2015,10,13,13,0,242.0,242.0,241.72,241.997,0.35115699,1444741200,60.0
2015,10,13,14,0,241.382,241.397,241.382,241.397,0.01259885,1444744800,60.0
2015,10,13,15,0,241.668,241.668,241.668,241.668,0.0804803,1444748400,60.0
2015,10,13,16,0,242.834,242.834,242.8,242.8,7.059999,1444752000,120.0
2015,10,13,17,0,243.509,243.511,243.509,243.511,0.4289388,1444755600,60.0
2015,10,13,18,0,244.061,244.292,243.935,244.067,0.59,1444759200,60.0
2015,10,13,19,0,244.699,244.699,244.699,244.699,0.2,1444762800,60.0
2015,10,13,20,0,243.995,243.995,243.304,243.33,1.2169233999999998,1444766400,60.0
2015,10,13,21,0,246.383,246.459,246.232,246.459,28.7794262,1444770000,60.0
2015,10,13,22,0,247.275,247.418,247.274,247.332,27.91674851,1444773600,60.0
2015,10,13,23,0,246.999,247.0,245.217,245.217,51.78009899,1444777200,60.0
2015,10,14,0,0,245.419,245.652,245.224,245.425,14.6973384,1444780800,60.0
2015,10,14,1,0,244.988,244.99,244.943,244.943,0.661045,1444784400,60.0
2015,10,14,2,0,245.0,245.0,245.0,245.0,1.78,1444788000,60.0
2015,10,14,3,0,245.115,245.67,245.094,245.094,10.0246787,1444791600,60.0
2015,10,14,4,0,245.696,245.7,245.695,245.7,0.2373514,1444795200,60.0
2015,10,14,5,0,246.953,246.958,246.953,246.958,0.060813,1444798800,60.0
2015,10,14,6,0,245.974,246.0,245.802,245.961,12.53310941,1444802400,60.0
2015,10,14,7,0,245.687,245.687,245.687,245.687,1.1365,1444806000,60.0
2015,10,14,8,1,245.718,245.718,245.717,245.717,2.126833,1444809660,120.0
2015,10,14,9,1,245.718,245.718,245.718,245.718,0.0137,1444813260,180.0
2015,10,14,10,5,245.914,245.914,245.913,245.913,0.1998455,1444817100,420.0
2015,10,14,11,0,247.032,247.032,247.032,247.032,0.011045,1444820400,60.0
2015,10,14,12,0,247.099,247.1,247.097,247.097,24.11962319,1444824000,60.0
2015,10,14,13,0,245.981,246.1,245.981,246.1,0.5757033,1444827600,60.0
2015,10,14,14,0,246.39,246.39,246.39,246.39,0.011049,1444831200,60.0
2015,10,14,15,1,247.056,247.056,247.056,247.056,0.011045,1444834860,120.0
2015,10,14,16,0,248.217,248.408,247.649,248.253,32.4396886,1444838400,60.0
2015,10,14,17,0,248.927,248.939,248.927,248.939,0.0293349,1444842000,60.0
2015,10,14,18,0,247.627,247.997,247.03,247.03,0.6335775,1444845600,60.0
2015,10,14,19,0,247.613,247.614,247.54,247.614,0.2126573,1444849200,60.0
2015,10,14,20,0,247.998,247.998,247.998,247.998,0.382065,1444852800,60.0
2015,10,14,21,0,248.2,248.2,248.2,248.2,0.1774,1444856400,60.0
2015,10,14,22,1,248.577,248.693,248.577,248.693,5.0805685999999985,1444860060,120.0
2015,10,14,23,0,248.844,249.0,248.84,249.0,2.41629039,1444863600,60.0
2015,10,15,0,0,249.388,249.388,248.121,249.325,9.97476092,1444867200,60.0
2015,10,15,1,0,250.168,250.186,250.11,250.11,2.3547877,1444870800,60.0
2015,10,15,2,0,250.565,250.606,250.555,250.606,23.1346905,1444874400,60.0
2015,10,15,3,0,252.002,252.115,252.002,252.115,1.7369438999999998,1444878000,60.0
2015,10,15,4,0,249.78,249.999,249.778,249.999,4.15,1444881600,60.0
2015,10,15,5,0,249.63,249.639,249.63,249.639,0.05798,1444885200,120.0
2015,10,15,6,0,249.571,249.572,249.04,249.174,10.09115845,1444888800,60.0
2015,10,15,7,0,250.509,251.005,250.39,251.003,75.92449287,1444892400,60.0
2015,10,15,8,0,250.391,250.391,250.391,250.391,0.016045,1444896000,60.0
2015,10,15,9,0,250.256,250.541,250.256,250.541,2.125643,1444899600,60.0
2015,10,15,10,0,249.685,249.735,249.597,249.733,0.54,1444903200,60.0
2015,10,15,11,0,251.068,251.101,251.068,251.101,0.16332668,1444906800,60.0
2015,10,15,12,0,251.524,251.525,251.524,251.525,1.207694,1444910400,60.0
2015,10,15,13,0,252.315,252.4,252.272,252.285,2.04813,1444914000,60.0
2015,10,15,14,0,253.002,253.003,253.002,253.003,0.0526783,1444917600,60.0
2015,10,15,15,0,252.217,252.643,252.0,252.388,3.0969247,1444921200,60.0
2015,10,15,16,0,251.984,252.0,251.965,252.0,4.0235136,1444924800,60.0
2015,10,15,17,0,251.946,251.946,251.946,251.946,0.045233800000000005,1444928400,60.0
2015,10,15,18,0,251.811,251.811,251.11,251.11,0.24499997,1444932000,60.0
2015,10,15,19,1,251.74400000000003,251.74400000000003,251.7,251.7,0.06999997,1444935660,120.0
2015,10,15,20,0,252.298,252.911,252.298,252.911,0.235,1444939200,180.0
2015,10,15,21,0,253.247,253.247,253.242,253.242,7.5448065,1444942800,60.0
2015,10,15,22,0,253.508,253.605,253.507,253.507,1.7989012,1444946400,60.0
2015,10,15,23,0,253.49,253.49,253.489,253.49,0.7015306,1444950000,60.0
2015,10,16,0,0,255.112,255.371,255.112,255.255,19.96405623,1444953600,60.0
2015,10,16,1,0,254.215,254.222,254.215,254.222,7.04155,1444957200,60.0
2015,10,16,2,0,255.0,255.149,255.0,255.149,11.1921457,1444960800,60.0
2015,10,16,3,0,254.161,254.25,254.161,254.25,0.205439,1444964400,60.0
2015,10,16,4,0,253.43,253.461,253.355,253.461,0.55383984,1444968000,60.0
2015,10,16,5,0,253.595,254.0,253.0,253.0,42.518469,1444971600,60.0
2015,10,16,6,0,253.99,253.99,253.99,253.99,0.0449084,1444975200,60.0
2015,10,16,7,0,253.381,253.426,253.381,253.426,0.0439666,1444978800,60.0
2015,10,16,8,0,252.86900000000003,252.86900000000003,252.76,252.76,11.04191998,1444982400,60.0
2015,10,16,9,0,253.616,253.693,253.566,253.566,0.17537507,1444986000,60.0
2015,10,16,10,0,253.67,253.985,253.489,253.857,0.6522525,1444989600,60.0
2015,10,16,11,0,253.691,253.691,253.459,253.691,0.7210903000000001,1444993200,60.0
2015,10,16,12,0,254.627,254.69,254.001,254.001,0.75955391,1444996800,60.0
2015,10,16,13,1,254.367,254.4,254.367,254.4,0.0746938,1445000460,120.0
2015,10,16,14,0,253.829,254.25,253.654,253.829,0.516333,1445004000,60.0
2015,10,16,15,0,254.152,254.152,254.152,254.152,0.23,1445007600,60.0
2015,10,16,16,0,254.49,254.77,254.49,254.77,0.997281,1445011200,120.0
2015,10,16,17,0,255.298,255.468,255.049,255.468,3.03005783,1445014800,60.0
2015,10,16,18,0,256.569,257.262,256.447,256.447,6.75193663,1445018400,60.0
2015,10,16,19,0,259.0,259.244,258.95,259.244,1.30567511,1445022000,60.0
2015,10,16,20,0,257.267,257.4,256.686,256.686,1.48488943,1445025600,60.0
2015,10,16,21,0,257.79900000000004,257.8,257.793,257.793,24.62039098,1445029200,60.0
2015,10,16,22,0,257.975,257.975,257.974,257.974,2.1086150000000004,1445032800,60.0
2015,10,16,23,0,259.343,259.41900000000004,258.784,258.784,2.32543311,1445036400,60.0
2015,10,17,0,0,259.784,259.79200000000003,259.522,259.522,0.19514,1445040000,60.0
2015,10,17,1,0,262.7,262.79,262.697,262.79,1.31570016,1445043600,60.0
2015,10,17,2,0,263.128,263.488,262.99,263.487,4.583058,1445047200,60.0
2015,10,17,3,0,262.726,262.726,262.579,262.579,3.9291966,1445050800,60.0
2015,10,17,4,0,262.0,262.0,261.959,261.959,18.991904,1445054400,60.0
2015,10,17,5,0,262.368,262.43,262.368,262.43,4.1,1445058000,60.0
2015,10,17,6,0,258.79900000000004,259.338,258.79900000000004,259.079,1.665793,1445061600,60.0
2015,10,17,7,0,259.286,259.309,259.286,259.30400000000003,0.055201,1445065200,60.0
2015,10,17,8,0,259.291,259.389,259.21,259.389,0.044059,1445068800,60.0
2015,10,17,9,0,259.98900000000003,259.98900000000003,259.451,259.824,8.60483726,1445072400,60.0
2015,10,17,10,0,260.882,260.998,260.882,260.998,0.112972,1445076000,60.0
2015,10,17,11,1,261.57,261.57,261.57,261.57,0.190903,1445079660,120.0
2015,10,17,12,0,264.596,264.7,264.596,264.7,0.02780221,1445083200,60.0
2015,10,17,13,1,265.381,265.443,265.381,265.443,0.6035,1445086860,120.0
2015,10,17,14,0,267.207,267.317,267.2,267.201,2.8579467,1445090400,60.0
2015,10,17,15,0,266.16,266.161,266.159,266.161,3.468799,1445094000,60.0
2015,10,17,16,0,265.097,265.47,264.398,264.46,21.99229936,1445097600,60.0
2015,10,17,17,0,265.913,265.913,265.822,265.85,0.1123361,1445101200,60.0
2015,10,17,18,0,267.633,267.785,267.583,267.785,20.103044,1445104800,60.0
2015,10,17,19,0,268.589,268.856,267.5,267.5,12.6565846,1445108400,60.0
2015,10,17,20,0,268.99,268.99,268.99,268.99,5.9481720000000005,1445112000,120.0
2015,10,17,21,0,268.16700000000003,268.3,268.16700000000003,268.16700000000003,0.403735,1445115600,120.0
2015,10,17,22,0,268.99,268.99,268.99,268.99,0.2,1445119200,60.0
2015,10,17,23,0,271.5,271.5,271.096,271.5,10.9987226,1445122800,60.0
2015,10,18,0,0,270.968,270.98,270.581,270.98,1.3581442,1445126400,60.0
2015,10,18,1,0,270.995,271.0,270.671,271.0,13.70964994,1445130000,60.0
2015,10,18,2,0,266.127,266.9,266.096,266.9,9.612177,1445133600,60.0
2015,10,18,3,0,265.967,266.959,265.932,265.932,20.5589421,1445137200,60.0
2015,10,18,4,0,262.228,262.98400000000004,261.03700000000003,262.983,19.15218764,1445140800,60.0
2015,10,18,5,0,263.295,264.5,263.021,263.021,32.851643100000004,1445144400,60.0
2015,10,18,6,0,264.04200000000003,264.077,264.04200000000003,264.077,0.05,1445148000,120.0
2015,10,18,7,0,266.342,266.342,266.342,266.342,0.0110965,1445151600,60.0
2015,10,18,8,0,265.9,265.9,265.9,265.9,0.970873,1445155200,120.0
2015,10,18,9,0,265.127,265.127,265.071,265.071,5.057207900000001,1445158800,60.0
2015,10,18,10,0,267.493,267.494,267.493,267.494,0.032086,1445162400,60.0
2015,10,18,11,0,267.3,267.3,267.3,267.3,3.277,1445166000,60.0
2015,10,18,12,0,266.215,266.272,266.215,266.27,0.091051,1445169600,60.0
2015,10,18,13,0,267.201,267.331,267.201,267.331,0.121049,1445173200,60.0
2015,10,18,14,0,266.761,266.891,266.63,266.745,0.16,1445176800,60.0
2015,10,18,15,0,267.155,267.311,267.0,267.001,1.29310156,1445180400,60.0
2015,10,18,16,0,266.488,266.488,266.423,266.423,0.0410903,1445184000,60.0
2015,10,18,17,1,266.838,266.838,266.838,266.838,0.011044,1445187660,120.0
2015,10,18,18,0,267.916,267.967,267.916,267.967,0.032085,1445191200,60.0
2015,10,18,19,0,263.415,263.443,262.386,262.386,6.60842888,1445194800,60.0
2015,10,18,20,2,261.965,261.986,261.957,261.986,0.8702105,1445198520,180.0
2015,10,18,21,0,261.586,261.586,261.585,261.585,0.5247699,1445202000,60.0
2015,10,18,22,0,260.555,260.9,260.555,260.9,34.963460999999995,1445205600,60.0
2015,10,18,23,0,260.7,260.747,259.61400000000003,259.61400000000003,2.699999,1445209200,60.0
2015,10,19,0,0,259.898,259.9,259.67900000000003,259.891,0.57030901,1445212800,60.0
2015,10,19,1,0,257.998,258.08,257.998,258.079,5.016364599999998,1445216400,60.0
2015,10,19,2,0,259.10900000000004,259.194,259.03,259.194,15.561035,1445220000,60.0
2015,10,19,3,0,258.345,258.941,258.025,258.025,1.48462932,1445223600,60.0
2015,10,19,4,0,258.548,258.895,258.18,258.895,2.38084977,1445227200,60.0
2015,10,19,5,0,259.513,259.947,258.843,259.947,0.126272,1445230800,60.0
2015,10,19,6,0,258.522,258.522,258.521,258.521,0.9968158,1445234400,60.0
2015,10,19,7,0,257.839,258.0,257.839,257.974,1.853624,1445238000,60.0
2015,10,19,8,0,258.5,258.5,258.0,258.333,1.87361644,1445241600,60.0
2015,10,19,9,2,258.781,259.286,258.781,259.286,0.7260996,1445245320,300.0
2015,10,19,10,0,258.904,258.95,258.511,258.95,3.44393443,1445248800,60.0
2015,10,19,11,1,260.446,260.526,260.446,260.526,0.16541744,1445252460,180.0
2015,10,19,12,0,257.79900000000004,257.821,257.79900000000004,257.821,0.011047,1445256000,60.0
2015,10,19,13,0,260.397,260.499,260.397,260.397,3.209159,1445259600,60.0
2015,10,19,14,0,259.5,259.92,259.5,259.92,1.0534697,1445263200,60.0
2015,10,19,15,0,258.556,258.556,258.468,258.512,0.05312752,1445266800,60.0
2015,10,19,16,0,259.131,259.55,259.131,259.55,0.4291,1445270400,60.0
2015,10,19,17,0,259.732,259.732,259.71,259.71,0.021038,1445274000,60.0
2015,10,19,18,0,260.8,261.408,260.745,261.408,18.45285,1445277600,60.0
2015,10,19,19,0,259.82,260.205,258.861,260.205,1.00914547,1445281200,60.0
2015,10,19,20,2,258.993,259.04,258.932,259.04,1.0616093,1445284920,180.0
2015,10,19,21,0,259.03700000000003,259.03700000000003,259.03700000000003,259.03700000000003,0.011522200000000002,1445288400,60.0
2015,10,19,22,0,259.0,259.0,259.0,259.0,0.663888,1445292000,120.0
2015,10,19,23,0,260.499,260.499,260.175,260.499,7.1752699999999985,1445295600,60.0
2015,10,20,0,0,260.9,260.9,260.757,260.757,1.505,1445299200,60.0
2015,10,20,1,0,261.2,261.383,261.2,261.383,11.5637431,1445302800,60.0
2015,10,20,2,0,261.063,261.176,260.082,260.811,3.1010435000000003,1445306400,60.0
2015,10,20,3,0,261.347,261.398,261.084,261.391,11.2046559,1445310000,60.0
2015,10,20,4,0,260.357,260.996,259.815,260.996,15.9625109,1445313600,60.0
2015,10,20,5,0,262.0,262.197,261.501,261.56,8.69342706,1445317200,60.0
2015,10,20,6,0,260.516,261.0,260.48900000000003,261.0,0.8341639999999999,1445320800,60.0
2015,10,20,7,0,261.0,261.0,260.736,260.736,0.134845,1445324400,60.0
2015,10,20,8,0,261.82,261.842,261.82,261.82,0.05505853,1445328000,60.0
2015,10,20,9,0,261.311,261.311,260.996,261.0,44.90672650000001,1445331600,120.0
2015,10,20,10,0,262.291,262.338,262.291,262.301,1.49373,1445335200,60.0
2015,10,20,11,0,262.708,262.708,262.29200000000003,262.29200000000003,2.38179298,1445338800,60.0
2015,10,20,12,0,263.122,263.122,263.122,263.122,0.011038,1445342400,60.0
2015,10,20,13,0,263.307,263.487,263.04900000000004,263.04900000000004,5.52889711,1445346000,60.0
2015,10,20,14,0,261.999,262.2,261.999,261.999,2.46971188,1445349600,120.0
2015,10,20,15,0,262.118,262.118,262.048,262.048,0.548558,1445353200,60.0
2015,10,20,16,0,264.401,264.6,264.28700000000003,264.6,15.03471037,1445356800,60.0
2015,10,20,17,0,264.42,264.532,264.252,264.532,0.0315226,1445360400,60.0
2015,10,20,18,0,264.023,264.023,264.02,264.02,0.2499253,1445364000,180.0
2015,10,20,19,0,263.122,263.122,263.122,263.122,0.3,1445367600,60.0
2015,10,20,20,0,264.487,264.6,264.203,264.594,11.23917223,1445371200,60.0
2015,10,20,21,0,264.743,265.0,264.656,265.0,12.70703528,1445374800,60.0
2015,10,20,22,0,264.269,264.282,264.264,264.282,0.320049,1445378400,60.0
2015,10,20,23,0,264.24,264.24,264.24,264.24,2.099,1445382000,60.0
2015,10,21,0,0,264.449,264.449,264.449,264.449,0.01,1445385600,60.0
2015,10,21,1,0,266.964,266.98900000000003,266.904,266.98900000000003,1.45,1445389200,60.0
2015,10,21,2,0,266.531,266.561,266.494,266.494,2.150691,1445392800,60.0
2015,10,21,3,0,266.98900000000003,267.999,266.445,267.999,0.391044,1445396400,60.0
2015,10,21,4,0,269.455,269.475,268.56,268.56,17.783904500000006,1445400000,60.0
2015,10,21,5,0,269.17400000000004,269.209,269.17400000000004,269.209,0.0437726,1445403600,60.0
2015,10,21,6,0,267.502,267.814,267.502,267.71,0.55,1445407200,60.0
2015,10,21,7,2,265.722,265.722,265.722,265.722,0.011051,1445410920,180.0
2015,10,21,8,0,265.8,266.203,265.8,266.203,0.7702,1445414400,60.0
2015,10,21,9,0,266.828,266.828,266.828,266.828,0.066261,1445418000,180.0
2015,10,21,10,0,267.638,267.639,267.638,267.639,0.022077,1445421600,420.0
2015,10,21,11,2,267.688,267.758,267.688,267.758,0.704924,1445425320,180.0
2015,10,21,12,3,266.998,266.998,266.998,266.998,0.0240808,1445428980,360.0
2015,10,21,13,0,268.0,268.798,268.0,268.798,1.0696,1445432400,60.0
2015,10,21,14,1,267.89,267.89,267.2,267.2,5.04840333,1445436060,120.0
2015,10,21,15,0,268.27,268.27,268.27,268.27,0.0103027,1445439600,60.0
2015,10,21,16,1,264.626,264.626,264.626,264.626,5.8,1445443260,120.0
2015,10,21,17,0,264.127,264.127,264.046,264.046,1.3278,1445446800,60.0
2015,10,21,18,0,263.6,263.8,263.6,263.6,0.950271,1445450400,60.0
2015,10,21,19,0,263.264,264.0,263.0,263.0,162.03206,1445454000,120.0
2015,10,21,20,0,262.385,262.385,262.372,262.372,6.0,1445457600,120.0
2015,10,21,21,0,262.154,262.154,262.154,262.154,1.2551,1445461200,60.0
2015,10,21,22,0,262.426,263.101,262.426,262.55,0.90889767,1445464800,60.0
2015,10,21,23,0,262.211,262.211,262.12,262.12,0.52008105,1445468400,60.0
2015,10,22,0,0,263.915,264.04200000000003,263.913,264.04200000000003,1.1973073,1445472000,60.0
2015,10,22,1,0,264.995,265.0,264.992,265.0,18.491142,1445475600,60.0
2015,10,22,2,0,264.999,265.0,264.997,265.0,1.51518,1445479200,60.0
2015,10,22,3,0,265.0,265.0,265.0,265.0,26.232840000000003,1445482800,60.0
2015,10,22,4,0,264.79200000000003,264.79200000000003,264.773,264.79200000000003,0.295,1445486400,60.0
2015,10,22,5,0,264.652,264.653,264.652,264.653,4.92018,1445490000,60.0
2015,10,22,6,0,264.153,264.232,263.423,264.232,0.45620608,1445493600,60.0
2015,10,22,7,0,262.85900000000004,262.97,262.85900000000004,262.97,0.01,1445497200,60.0
2015,10,22,8,4,263.242,263.5,263.242,263.5,10.816003,1445501040,360.0
2015,10,22,9,0,263.268,263.855,263.268,263.855,0.599218,1445504400,60.0
2015,10,22,10,0,264.203,264.207,264.202,264.202,6.0178222,1445508000,60.0
2015,10,22,11,0,264.33,264.33,264.33,264.33,0.015,1445511600,60.0
2015,10,22,12,2,263.776,264.0,263.776,264.0,1.833396,1445515320,180.0
2015,10,22,13,0,264.091,264.284,263.866,263.962,0.04430349,1445518800,60.0
2015,10,22,14,0,263.654,263.677,263.654,263.677,0.01110159,1445522400,120.0
2015,10,22,15,0,264.336,264.361,264.336,264.361,0.30084540000000004,1445526000,300.0
2015,10,22,16,0,263.982,263.997,263.982,263.997,0.033134,1445529600,60.0
2015,10,22,17,0,263.89,263.952,263.879,263.879,0.05054082,1445533200,60.0
2015,10,22,18,0,266.0,266.059,266.0,266.0,1.0,1445536800,60.0
2015,10,22,19,0,267.218,267.8,267.218,267.8,20.72341644,1445540400,60.0
2015,10,22,20,0,268.879,268.999,268.638,268.999,25.23970155,1445544000,60.0
2015,10,22,21,0,269.697,269.697,269.2,269.399,0.74038577,1445547600,60.0
2015,10,22,22,0,269.0,269.0,268.98,269.0,12.949804,1445551200,60.0
2015,10,22,23,0,267.97700000000003,267.99,267.97,267.99,3.794351,1445554800,60.0
2015,10,23,0,0,267.769,267.8,267.706,267.8,1.210508,1445558400,60.0
2015,10,23,1,0,268.3,268.3,268.29900000000004,268.29900000000004,12.15338218,1445562000,60.0
2015,10,23,2,0,268.0,268.10200000000003,268.0,268.10200000000003,0.369126,1445565600,60.0
2015,10,23,3,0,269.191,269.324,269.09,269.125,6.78209698,1445569200,60.0
2015,10,23,4,0,267.944,268.0,267.944,268.0,0.901,1445572800,120.0
2015,10,23,5,0,267.994,267.994,267.994,267.994,2.0,1445576400,60.0
2015,10,23,6,2,268.664,269.0,268.664,269.0,2.6684482000000003,1445580120,540.0
2015,10,23,7,0,268.108,268.108,268.107,268.107,3.35439,1445583600,60.0
2015,10,23,8,0,267.709,268.275,267.0,267.849,17.5670845,1445587200,120.0
2015,10,23,9,1,268.818,269.0,268.818,269.0,0.3,1445590860,240.0
2015,10,23,10,0,269.23,269.431,269.10400000000004,269.156,15.520004,1445594400,60.0
2015,10,23,11,0,269.841,269.9,269.841,269.841,1.227,1445598000,60.0
2015,10,23,12,0,269.301,269.301,268.49,268.49,0.32698017,1445601600,120.0
2015,10,23,13,0,268.933,268.999,268.933,268.999,0.156,1445605200,60.0
2015,10,23,14,0,269.782,269.999,269.673,269.999,1.0431956,1445608800,60.0
2015,10,23,15,0,271.006,271.998,271.006,271.12,3.51219562,1445612400,60.0
2015,10,23,16,0,271.737,271.737,271.737,271.737,0.5,1445616000,60.0
2015,10,23,17,0,270.911,270.911,270.757,270.757,0.137626,1445619600,60.0
2015,10,23,18,0,271.911,271.911,271.877,271.877,0.917244,1445623200,60.0
2015,10,23,19,0,271.975,271.976,271.975,271.976,1.81,1445626800,60.0
2015,10,23,20,0,271.975,271.975,271.201,271.201,1.3764409,1445630400,60.0
2015,10,23,21,0,272.133,272.45,271.5,272.074,3.809997,1445634000,60.0
2015,10,23,22,0,270.758,271.0,270.587,270.991,1.35567836,1445637600,60.0
2015,10,23,23,0,271.03700000000003,271.236,271.03700000000003,271.236,1.28241581,1445641200,60.0
2015,10,24,0,0,271.297,271.48,271.297,271.48,6.5932559999999985,1445644800,60.0
2015,10,24,1,0,271.047,271.898,271.047,271.898,3.6735026,1445648400,60.0
2015,10,24,2,0,271.35,271.35,271.35,271.35,1.1,1445652000,60.0
2015,10,24,3,0,271.121,271.139,270.813,270.813,0.55423033,1445655600,60.0
2015,10,24,4,0,270.827,271.0,269.518,271.0,42.0257977,1445659200,60.0
2015,10,24,5,1,271.771,271.771,271.771,271.771,0.011044,1445662860,120.0
2015,10,24,6,0,271.644,272.0,271.644,272.0,4.9279980000000005,1445666400,120.0
2015,10,24,7,1,270.552,270.726,270.552,270.726,0.040396,1445670060,120.0
2015,10,24,8,0,269.731,269.731,269.5,269.509,25.112985,1445673600,60.0
2015,10,24,9,0,270.619,270.619,270.619,270.619,0.1925911,1445677200,60.0
2015,10,24,10,0,272.0,272.0,272.0,272.0,4.2096,1445680800,60.0
2015,10,24,11,1,271.78700000000003,272.0,271.17900000000003,272.0,0.493815,1445684460,120.0
2015,10,24,12,0,271.278,271.6,270.5,271.6,0.97314742,1445688000,120.0
2015,10,24,13,0,272.0,272.0,272.0,272.0,0.263,1445691600,60.0
2015,10,24,14,0,271.891,272.5,271.801,271.801,1.6658,1445695200,120.0
2015,10,24,15,0,272.05,272.775,272.05,272.775,1.1016351,1445698800,60.0
2015,10,24,16,0,272.784,272.789,272.781,272.789,0.031049,1445702400,60.0
2015,10,24,17,0,272.899,272.9,272.899,272.899,0.0991934,1445706000,60.0
2015,10,24,18,0,272.42400000000004,272.42400000000004,272.41,272.41,0.87,1445709600,120.0
2015,10,24,19,0,274.111,274.4,273.311,273.711,1.01667,1445713200,60.0
2015,10,24,20,0,273.687,274.17400000000004,273.687,274.17400000000004,0.13151300000000002,1445716800,60.0
2015,10,24,21,0,273.103,273.28,273.101,273.16,10.252388,1445720400,60.0
2015,10,24,22,0,272.545,272.583,272.535,272.583,1.064,1445724000,120.0
2015,10,24,23,0,274.473,274.473,274.473,274.473,0.0200966,1445727600,60.0
2015,10,25,0,0,274.81,274.81,273.801,274.684,0.164045,1445731200,60.0
2015,10,25,1,0,273.982,273.982,273.949,273.949,0.2499996,1445734800,60.0
2015,10,25,2,0,273.927,273.927,273.927,273.927,0.0111016,1445738400,60.0
2015,10,25,3,0,274.095,274.095,274.094,274.095,0.3737,1445742000,60.0
2015,10,25,4,1,274.271,274.7,274.271,274.7,1.534237,1445745660,180.0
2015,10,25,5,0,274.503,274.507,274.494,274.496,0.2375155,1445749200,60.0
2015,10,25,6,0,274.325,274.863,274.325,274.863,2.1722096,1445752800,60.0
2015,10,25,7,0,274.683,274.756,274.5,274.732,1.27580414,1445756400,60.0
2015,10,25,8,0,275.0,275.0,274.999,275.0,0.22,1445760000,60.0
2015,10,25,9,0,277.055,277.178,277.0,277.178,0.7382616,1445763600,60.0
2015,10,25,10,0,277.565,277.956,277.565,277.956,0.2310449,1445767200,60.0
2015,10,25,11,1,277.467,277.469,277.467,277.469,0.03313,1445770860,120.0
2015,10,25,12,0,279.991,280.0,279.248,280.0,8.2793259,1445774400,60.0
2015,10,25,13,0,281.05,281.173,280.0,280.928,5.9342441,1445778000,60.0
2015,10,25,14,0,279.824,280.0,279.786,279.802,2.17909,1445781600,60.0
2015,10,25,15,0,283.1140000000001,283.242,282.975,283.1040000000001,0.07130554,1445785200,60.0
2015,10,25,16,0,284.0,284.158,283.038,283.038,56.27049026,1445788800,60.0
2015,10,25,17,0,282.473,282.473,281.49,282.237,0.2420769,1445792400,60.0
2015,10,25,18,0,282.647,282.687,282.647,282.687,0.02,1445796000,60.0
2015,10,25,19,0,283.593,283.884,283.593,283.593,3.16961795,1445799600,60.0
2015,10,25,20,0,284.569,284.708,283.956,283.956,16.4532314,1445803200,60.0
2015,10,25,21,0,282.94,283.74,282.94,283.74,0.102496,1445806800,60.0
2015,10,25,22,0,283.461,283.7390000000001,283.461,283.7390000000001,15.2568198,1445810400,60.0
2015,10,25,23,0,286.0,286.003,286.0,286.003,0.17671040000000002,1445814000,60.0
2015,10,26,0,0,288.515,288.805,288.515,288.694,4.1201435,1445817600,60.0
2015,10,26,1,0,286.261,286.266,286.008,286.266,1.7638515,1445821200,60.0
2015,10,26,2,0,285.252,285.252,285.252,285.252,0.2879853,1445824800,60.0
2015,10,26,3,0,285.892,285.892,285.001,285.001,1.24967789,1445828400,60.0
2015,10,26,4,0,284.619,284.738,284.619,284.738,0.79213067,1445832000,60.0
2015,10,26,5,1,284.184,284.216,284.184,284.203,7.516355,1445835660,120.0
2015,10,26,6,0,280.6,280.6,280.0,280.6,2.9010913,1445839200,60.0
2015,10,26,7,0,278.293,279.896,278.247,278.247,5.47749604,1445842800,60.0
2015,10,26,8,0,280.135,280.135,279.99,279.99,0.3571002,1445846400,60.0
2015,10,26,9,0,276.3,276.926,276.222,276.926,0.2653386,1445850000,60.0
2015,10,26,10,0,275.608,275.608,275.608,275.608,0.01,1445853600,60.0
2015,10,26,11,0,277.733,278.538,277.712,278.538,0.771042,1445857200,60.0
2015,10,26,12,0,278.147,278.182,278.0,278.182,2.072126,1445860800,60.0
2015,10,26,13,0,279.557,280.0,279.534,279.534,0.274188,1445864400,60.0
2015,10,26,14,0,277.307,277.5,277.001,277.002,0.49333018,1445868000,60.0
2015,10,26,15,0,277.492,277.715,277.022,277.022,0.12589176,1445871600,60.0
2015,10,26,16,0,279.717,279.899,279.717,279.899,0.75608963,1445875200,60.0
2015,10,26,17,0,279.927,280.0,279.887,280.0,31.7232838,1445878800,60.0
2015,10,26,18,0,280.319,280.49,279.887,280.49,7.1197781,1445882400,60.0
2015,10,26,19,0,279.118,279.118,279.118,279.118,1.02996,1445886000,60.0
2015,10,26,20,0,276.893,276.893,276.733,276.74,0.25141208,1445889600,60.0
2015,10,26,21,0,277.543,277.543,277.543,277.543,0.011045,1445893200,60.0
2015,10,26,22,0,278.834,278.997,278.736,278.788,10.2460936,1445896800,60.0
2015,10,26,23,0,279.255,279.255,279.255,279.255,0.011045,1445900400,60.0
2015,10,27,0,0,279.998,280.0,279.5,280.0,0.5917796999999999,1445904000,60.0
2015,10,27,1,0,279.3,279.3,279.29400000000004,279.29400000000004,0.757242,1445907600,60.0
2015,10,27,2,0,278.81,279.6,278.81,279.6,1.9484809,1445911200,60.0
2015,10,27,3,0,279.615,279.615,279.372,279.536,2.9955399,1445914800,60.0
2015,10,27,4,0,279.752,279.829,279.0,279.81,3.59503132,1445918400,60.0
2015,10,27,5,0,278.765,278.8,278.59,278.8,0.8848389999999999,1445922000,60.0
2015,10,27,6,0,278.902,279.8,278.517,278.517,7.579065799999999,1445925600,120.0
2015,10,27,7,0,279.485,279.54400000000004,279.463,279.475,0.05,1445929200,60.0
2015,10,27,8,0,279.395,279.395,279.351,279.351,0.0221523,1445932800,60.0
2015,10,27,9,0,281.985,281.986,281.101,281.928,2.5892341,1445936400,60.0
2015,10,27,10,0,284.638,284.998,284.586,284.998,0.442079,1445940000,60.0
2015,10,27,11,0,284.86,284.86,284.86,284.86,0.0600452,1445943600,60.0
2015,10,27,12,0,286.244,286.771,286.2,286.338,3.8417315,1445947200,60.0
2015,10,27,13,0,285.181,285.181,284.703,284.703,3.08593584,1445950800,60.0
2015,10,27,14,0,283.546,283.757,283.546,283.757,0.350821,1445954400,60.0
2015,10,27,15,0,286.0,286.444,286.0,286.0,0.13313699999999998,1445958000,60.0
2015,10,27,16,0,284.692,284.7940000000001,284.692,284.7940000000001,0.051046,1445961600,60.0
2015,10,27,17,0,284.0,284.262,283.0,283.0,9.90968721,1445965200,60.0
2015,10,27,18,1,284.907,285.0,284.8,285.0,12.9727423,1445968860,120.0
2015,10,27,19,0,284.737,284.9840000000001,284.6,284.6,0.11,1445972400,60.0
2015,10,27,20,0,284.344,284.344,284.344,284.344,0.2671,1445976000,60.0
2015,10,27,21,0,284.767,285.0,284.3,285.0,1.1135931,1445979600,120.0
2015,10,27,22,0,287.796,288.0,287.694,287.999,4.9493135000000015,1445983200,60.0
2015,10,27,23,0,288.543,288.543,288.543,288.543,0.162832,1445986800,60.0
2015,10,28,0,0,286.486,286.486,286.4790000000001,286.482,21.2441312,1445990400,60.0
2015,10,28,1,0,287.881,287.881,287.88,287.881,40.26906470000001,1445994000,60.0
2015,10,28,2,0,290.005,290.9,290.0,290.293,1.2393083,1445997600,60.0
2015,10,28,3,0,289.884,289.908,289.827,289.908,0.10620688,1446001200,60.0
2015,10,28,4,0,289.566,289.786,288.098,289.0,0.42,1446004800,60.0
2015,10,28,5,0,288.0,288.0,287.88,288.0,9.023991,1446008400,60.0
2015,10,28,6,0,288.972,289.999,288.953,289.661,26.7988997,1446012000,60.0
2015,10,28,7,0,292.418,292.5,292.418,292.5,5.503042,1446015600,60.0
2015,10,28,8,0,289.439,289.439,289.439,289.439,0.02244085,1446019200,60.0
2015,10,28,9,0,289.513,289.999,289.478,289.478,9.2226658,1446022800,60.0
2015,10,28,10,1,292.026,292.117,292.023,292.023,0.36633472,1446026460,120.0
2015,10,28,11,0,294.529,294.5370000000001,294.37,294.37,0.18944814,1446030000,60.0
2015,10,28,12,0,293.478,293.571,293.265,293.265,0.14114669,1446033600,60.0
2015,10,28,13,0,294.79,294.79,294.79,294.79,0.01,1446037200,60.0
2015,10,28,14,0,294.172,295.9,294.153,295.9,3.05416069,1446040800,60.0
2015,10,28,15,0,294.0540000000001,295.5,294.0,295.4,0.5113054,1446044400,60.0
2015,10,28,16,0,294.293,294.99,294.293,294.99,0.9314587,1446048000,60.0
2015,10,28,17,0,293.157,293.994,292.56,293.147,0.36527152,1446051600,60.0
2015,10,28,18,0,294.497,294.986,293.701,293.702,16.5381011,1446055200,60.0
2015,10,28,19,0,296.751,296.751,296.5,296.5,0.35275202,1446058800,60.0
2015,10,28,20,0,297.0,297.0,296.96,296.996,1.1733151000000002,1446062400,60.0
2015,10,28,21,0,296.809,296.809,296.806,296.809,3.5086760000000004,1446066000,60.0
2015,10,28,22,0,298.531,298.599,298.371,298.4,9.1603705,1446069600,60.0
2015,10,28,23,0,297.568,297.623,297.568,297.623,0.374141,1446073200,60.0
2015,10,29,0,0,299.396,299.99,299.2990000000001,299.849,1.7032036,1446076800,60.0
2015,10,29,1,0,299.376,299.376,298.897,298.897,8.5009962,1446080400,60.0
2015,10,29,2,0,296.956,297.0,296.42,297.0,0.08514593,1446084000,60.0
2015,10,29,3,0,295.683,295.712,295.683,295.693,2.0331241,1446087600,60.0
2015,10,29,4,0,295.36,295.36,295.36,295.36,4.842,1446091200,60.0
2015,10,29,5,0,295.39,295.406,295.322,295.406,2.77205919,1446094800,60.0
2015,10,29,6,0,296.571,296.575,296.571,296.575,2.860957,1446098400,60.0
2015,10,29,7,0,296.999,297.0,296.999,297.0,41.189138,1446102000,60.0
2015,10,29,8,0,296.932,297.0,296.932,297.0,4.60902,1446105600,60.0
2015,10,29,9,0,297.7290000000001,298.0,297.7290000000001,297.7290000000001,0.75,1446109200,60.0
2015,10,29,10,0,296.987,297.33,296.815,297.33,0.23727144,1446112800,60.0
2015,10,29,11,0,297.49,297.5,297.49,297.5,0.1170353,1446116400,60.0
2015,10,29,12,0,298.101,298.132,298.101,298.132,0.20344506,1446120000,60.0
2015,10,29,13,0,299.93,299.934,298.0,299.024,18.95389726,1446123600,60.0
2015,10,29,14,0,299.937,299.937,299.937,299.937,0.5,1446127200,60.0
2015,10,29,15,0,299.452,299.473,298.58,298.581,4.75322781,1446130800,60.0
2015,10,29,16,0,298.6020000000001,298.8,298.57,298.611,4.3281458,1446134400,120.0
2015,10,29,17,0,299.54,299.789,299.54,299.641,7.4801708,1446138000,60.0
2015,10,29,18,0,297.564,298.497,297.501,297.501,3.46182783,1446141600,60.0
2015,10,29,19,0,301.888,302.1,301.888,302.1,5.384124,1446145200,60.0
2015,10,29,20,0,301.689,301.69,301.638,301.69,16.4878557,1446148800,60.0
2015,10,29,21,0,301.616,301.616,301.616,301.616,0.011051,1446152400,60.0
2015,10,29,22,0,301.973,301.973,301.0,301.97,2.49393359,1446156000,60.0
2015,10,29,23,0,307.3,307.467,307.3,307.467,0.273087,1446159600,60.0
2015,10,30,0,0,306.911,306.913,306.9,306.913,0.59999209,1446163200,60.0
2015,10,30,1,0,307.782,307.858,306.36,307.809,17.2129424,1446166800,60.0
2015,10,30,2,0,306.0,306.459,303.7870000000001,303.891,157.97051958,1446170400,60.0
2015,10,30,3,0,302.874,303.01,302.6,303.01,56.6848417,1446174000,60.0
2015,10,30,4,0,304.9,305.7990000000001,304.823,304.823,20.64682333,1446177600,60.0
2015,10,30,5,0,300.938,300.949,300.87,300.87,0.3901641,1446181200,60.0
2015,10,30,6,0,304.0,304.3040000000001,303.4,304.3040000000001,3.4360856,1446184800,60.0
2015,10,30,7,0,305.01,305.3,305.0,305.0,6.542506,1446188400,60.0
2015,10,30,8,0,305.009,305.22,305.009,305.22,1.3939933999999998,1446192000,60.0
2015,10,30,9,0,303.1670000000001,303.1670000000001,302.498,302.498,0.15647734,1446195600,60.0
2015,10,30,10,0,303.105,303.154,303.094,303.094,0.702633,1446199200,60.0
2015,10,30,11,0,312.811,313.7,312.501,312.89,11.9614886,1446202800,60.0
2015,10,30,12,0,311.344,311.807,311.112,311.807,3.2561324000000003,1446206400,60.0
2015,10,30,13,0,311.825,312.0440000000001,311.8,311.962,1.5837842,1446210000,60.0
2015,10,30,14,0,311.152,313.1740000000001,310.471,311.15,27.45801493,1446213600,60.0
2015,10,30,15,0,315.999,316.031,315.2,316.005,38.25447525,1446217200,60.0
2015,10,30,16,0,317.49,317.49,317.321,317.411,52.508921,1446220800,60.0
2015,10,30,17,0,319.0,319.999,318.425,319.999,6.66820941,1446224400,60.0
2015,10,30,18,0,318.331,318.331,318.331,318.331,1.41523861,1446228000,60.0
2015,10,30,19,0,317.0,319.889,317.0,317.08,56.91160293,1446231600,60.0
2015,10,30,20,0,317.784,317.873,317.3,317.784,2.64,1446235200,60.0
2015,10,30,21,0,313.8,314.318,313.0,313.197,19.1724042,1446238800,60.0
2015,10,30,22,0,310.0,310.0,308.195,308.195,18.11507574,1446242400,60.0
2015,10,30,23,0,310.837,310.851,310.837,310.845,0.11729563,1446246000,60.0
2015,10,31,0,0,310.0,310.0,309.6,309.6,11.248485,1446249600,60.0
2015,10,31,1,0,311.53,312.0,311.5,311.573,1.8018301,1446253200,60.0
2015,10,31,2,0,312.41,312.99,312.1,312.25,4.75331832,1446256800,60.0
2015,10,31,3,0,315.491,315.55,315.0,315.253,6.138381400000001,1446260400,60.0
2015,10,31,4,0,319.36,319.566,319.36,319.553,2.61254981,1446264000,60.0
2015,10,31,5,0,315.559,315.559,315.11,315.559,11.05674,1446267600,60.0
2015,10,31,6,0,308.888,310.0,308.888,308.888,44.1041018,1446271200,60.0
2015,10,31,7,0,312.0,312.191,310.658,311.681,2.66116,1446274800,60.0
2015,10,31,8,0,311.123,311.86,310.3040000000001,311.8590000000001,43.57673811,1446278400,60.0
2015,10,31,9,0,313.868,315.188,313.203,313.31,1.0705853,1446282000,60.0
2015,10,31,10,0,315.298,315.298,315.158,315.271,0.26605484,1446285600,120.0
2015,10,31,11,0,314.322,314.49,313.8,314.275,0.13708489999999998,1446289200,60.0
2015,10,31,12,0,315.61,315.62,315.317,315.603,0.06203495,1446292800,60.0
2015,10,31,13,0,313.971,314.0,313.784,313.9,0.13550122,1446296400,60.0
2015,10,31,14,0,312.476,312.5,312.476,312.493,0.12205,1446300000,60.0
2015,10,31,15,0,311.939,312.127,311.6670000000001,312.127,0.327869,1446303600,60.0
2015,10,31,16,0,314.318,314.395,314.318,314.385,0.3913642000000001,1446307200,60.0
2015,10,31,17,0,314.72,315.048,314.6090000000001,315.048,0.04505404,1446310800,60.0
2015,10,31,18,0,314.405,314.638,314.23,314.23,0.08,1446314400,60.0
2015,10,31,19,0,314.999,316.0,314.999,315.0,34.161318,1446318000,60.0
2015,10,31,20,0,315.282,315.775,314.317,315.282,3.49701982,1446321600,60.0
2015,10,31,21,0,315.9,315.9,314.421,315.899,9.70512933,1446325200,60.0
2015,10,31,22,0,315.336,315.395,314.704,314.9890000000001,14.9457606,1446328800,60.0
2015,10,31,23,1,315.288,315.71,315.288,315.288,0.093131,1446332460,120.0
2015,11,1,0,0,314.508,314.75,314.495,314.75,3.1497307,1446336000,60.0
2015,11,1,1,0,312.103,312.2,312.103,312.2,5.70661495,1446339600,60.0
2015,11,1,2,0,311.908,312.7,311.482,311.482,20.042063,1446343200,60.0
2015,11,1,3,0,307.96,308.996,307.321,308.0,17.712516100000006,1446346800,60.0
2015,11,1,4,0,302.99,303.0,302.97,302.97,1.25105119,1446350400,60.0
2015,11,1,5,0,304.0,304.34,304.0,304.34,0.6148501000000001,1446354000,60.0
2015,11,1,6,0,300.51,300.51,300.5,300.501,3.508342,1446357600,60.0
2015,11,1,7,0,305.214,305.38,304.625,305.212,0.4292423,1446361200,60.0
2015,11,1,8,0,305.422,305.975,304.116,305.507,5.39446575,1446364800,60.0
2015,11,1,9,0,303.466,303.51,303.3540000000001,303.504,0.03213452,1446368400,60.0
2015,11,1,10,0,305.065,305.065,305.063,305.063,0.05528487,1446372000,60.0
2015,11,1,11,0,304.448,304.448,304.344,304.344,0.033106000000000003,1446375600,60.0
2015,11,1,12,0,304.433,304.65,304.0,304.65,1.5714565,1446379200,60.0
2015,11,1,13,2,305.024,305.024,305.024,305.024,0.056095000000000006,1446382920,180.0
2015,11,1,14,0,306.961,306.961,306.959,306.96,0.192259,1446386400,60.0
2015,11,1,15,0,309.981,309.981,309.9790000000001,309.9790000000001,1.736979,1446390000,60.0
2015,11,1,16,0,308.73,308.807,308.73,308.779,0.042088,1446393600,60.0
2015,11,1,17,0,308.536,308.634,308.536,308.634,0.044193,1446397200,60.0
2015,11,1,18,0,307.559,307.914,307.482,307.482,0.05319567,1446400800,60.0
2015,11,1,19,1,309.0,309.0,309.0,309.0,1.246,1446404460,120.0
2015,11,1,20,0,309.754,309.754,309.4,309.4,4.0030448,1446408000,60.0
2015,11,1,21,0,307.999,307.999,307.999,307.999,0.1452839,1446411600,60.0
2015,11,1,22,0,305.807,305.807,305.8,305.8,5.227338,1446415200,60.0
2015,11,1,23,0,305.5,305.5,305.4,305.5,0.8002012,1446418800,60.0
2015,11,2,0,0,303.0,303.0,302.2,302.6670000000001,16.184617000000006,1446422400,60.0
2015,11,2,1,0,303.909,303.909,303.907,303.908,0.102086,1446426000,60.0
2015,11,2,2,0,303.4790000000001,304.444,303.4790000000001,304.444,1.4620893999999998,1446429600,60.0
2015,11,2,3,0,302.002,302.34,301.624,302.016,7.2435209,1446433200,60.0
2015,11,2,4,0,302.0,302.0,302.0,302.0,1.01555,1446436800,60.0
2015,11,2,5,0,306.196,306.196,306.196,306.196,0.011049,1446440400,60.0
2015,11,2,6,0,306.49,306.493,305.531,305.867,0.09,1446444000,60.0
2015,11,2,7,0,308.903,309.394,308.903,309.394,157.8297427,1446447600,60.0
2015,11,2,8,0,308.7390000000001,308.7390000000001,308.691,308.691,0.0552501,1446451200,60.0
2015,11,2,9,0,305.745,306.4890000000001,305.745,306.4890000000001,0.3600752,1446454800,60.0
2015,11,2,10,0,307.944,307.973,307.944,307.973,0.021035,1446458400,60.0
2015,11,2,11,0,306.869,306.887,306.869,306.887,0.04034588,1446462000,60.0
2015,11,2,12,0,308.272,308.389,308.0,308.186,15.10104422,1446465600,60.0
2015,11,2,13,0,309.0,309.267,309.0,309.267,1.121762,1446469200,60.0
2015,11,2,14,0,309.698,309.698,309.698,309.698,0.02218063,1446472800,60.0
2015,11,2,15,0,309.997,309.997,309.997,309.997,0.01,1446476400,60.0
2015,11,2,16,0,311.313,311.497,311.313,311.414,1.757157,1446480000,60.0
2015,11,2,17,0,311.671,311.998,311.5,311.705,0.28265114,1446483600,60.0
2015,11,2,18,0,313.9,313.9,313.877,313.877,29.491051,1446487200,60.0
2015,11,2,19,0,313.709,314.0,312.803,314.0,11.24819001,1446490800,60.0
2015,11,2,20,0,313.752,314.0,313.737,313.747,4.96761445,1446494400,60.0
2015,11,2,21,0,314.844,314.97,314.0,314.844,32.3936139,1446498000,60.0
2015,11,2,22,0,315.735,316.201,314.32,314.32,9.3845665,1446501600,60.0
2015,11,2,23,0,319.566,319.9,318.527,318.6740000000001,11.4994988,1446505200,60.0
2015,11,3,0,0,317.37,318.0,317.37,317.37,7.01148261,1446508800,60.0
2015,11,3,1,0,318.9,318.99,317.893,317.893,4.59280948,1446512400,60.0
2015,11,3,2,0,318.92,319.0,318.92,318.92,0.4939202,1446516000,60.0
2015,11,3,3,0,319.997,320.257,319.92,320.033,1.69861998,1446519600,60.0
2015,11,3,4,0,319.747,319.998,319.747,319.831,0.9623189,1446523200,60.0
2015,11,3,5,0,321.5,321.8,320.0,321.7,92.40905882,1446526800,60.0
2015,11,3,6,0,323.933,324.0,323.684,323.749,11.47702539,1446530400,60.0
2015,11,3,7,0,330.023,330.0490000000001,330.0,330.0,14.68438297,1446534000,60.0
2015,11,3,8,0,336.087,337.0,334.356,334.356,56.5781214,1446537600,60.0
2015,11,3,9,0,335.416,335.416,335.3780000000001,335.3780000000001,0.0593294,1446541200,60.0
2015,11,3,10,0,328.983,329.0,328.975,329.0,7.3722761,1446544800,60.0
2015,11,3,11,0,332.996,332.996,332.996,332.996,0.317726,1446548400,60.0
2015,11,3,12,0,337.95,337.9790000000001,337.95,337.9790000000001,1.1137085,1446552000,60.0
2015,11,3,13,0,343.872,343.912,342.5730000000001,342.5730000000001,2.27402356,1446555600,60.0
2015,11,3,14,0,343.9790000000001,345.0,343.601,345.0,103.0105337,1446559200,60.0
2015,11,3,15,0,344.903,344.903,343.602,344.244,14.57307416,1446562800,60.0
2015,11,3,16,0,346.845,346.846,345.048,345.048,2.662141,1446566400,60.0
2015,11,3,17,0,341.13,341.999,341.122,341.999,28.2437425,1446570000,60.0
2015,11,3,18,0,341.024,343.0,341.024,342.0,26.33122305,1446573600,60.0
2015,11,3,19,0,346.913,347.89,346.913,347.8,14.99035898,1446577200,60.0
2015,11,3,20,0,345.802,347.199,345.802,345.996,6.88304176,1446580800,60.0
2015,11,3,21,0,346.94199999999995,347.3,346.0,347.3,8.37257875,1446584400,60.0
2015,11,3,22,0,359.129,359.656,358.99,359.656,38.12554464,1446588000,60.0
2015,11,3,23,0,364.546,364.8,363.1,364.799,40.92826065,1446591600,60.0
2015,11,4,0,0,373.0,374.26,373.0,374.25,23.70918099,1446595200,60.0
2015,11,4,1,0,373.14,373.14,371.316,371.818,15.26499758,1446598800,60.0
2015,11,4,2,0,378.525,378.7,378.15,378.6,17.40589,1446602400,60.0
2015,11,4,3,0,388.2,388.258,388.0,388.106,67.4056353,1446606000,60.0
2015,11,4,4,0,396.95,398.001,396.549,398.001,85.2667199,1446609600,60.0
2015,11,4,5,0,364.99,364.99,361.318,361.318,39.2270806,1446613200,60.0
2015,11,4,6,0,368.122,368.122,368.009,368.122,210.6312219,1446616800,60.0
2015,11,4,7,0,366.85,368.0,366.85,368.0,22.1630241,1446620400,60.0
2015,11,4,8,0,370.68,372.574,370.68,371.32,5.0252338,1446624000,60.0
2015,11,4,9,0,374.372,374.997,374.0,374.0,2.332885,1446627600,60.0
2015,11,4,10,0,376.052,376.997,375.528,376.957,1.43180646,1446631200,60.0
2015,11,4,11,0,384.983,385.843,384.435,384.435,7.53771293,1446634800,60.0
2015,11,4,12,0,391.072,393.285,391.0,391.461,12.12160658,1446638400,60.0
2015,11,4,13,0,393.846,394.0,392.251,393.418,2.98940647,1446642000,60.0
2015,11,4,14,0,395.804,397.461,394.549,397.436,8.5405216,1446645600,60.0
2015,11,4,15,0,396.21,397.0,396.067,397.0,0.9048105,1446649200,60.0
2015,11,4,16,0,390.4,391.094,390.346,391.0,10.5491263,1446652800,60.0
2015,11,4,17,0,395.0,395.0,394.333,394.333,4.774113,1446656400,60.0
2015,11,4,18,0,386.0,386.0,385.831,386.0,19.981054,1446660000,60.0
2015,11,4,19,0,396.0,396.177,396.0,396.11800000000005,19.9150816,1446663600,60.0
2015,11,4,20,0,411.749,413.69,411.2,413.002,25.3420099,1446667200,60.0
2015,11,4,21,0,437.777,437.849,437.0,437.779,10.21612438,1446670800,60.0
2015,11,4,22,0,446.0,446.784,444.01,444.3,60.08667085,1446674400,60.0
2015,11,4,23,0,446.01,448.982,446.01,446.01,48.47538667,1446678000,60.0
2015,11,5,0,0,453.935,454.994,453.165,453.165,14.6986986,1446681600,60.0
2015,11,5,1,0,446.027,447.3,446.0,446.0,27.3678921,1446685200,60.0
2015,11,5,2,0,452.836,452.836,450.316,450.914,20.9385268,1446688800,60.0
2015,11,5,3,0,437.722,438.0,436.065,436.99,13.5242098,1446692400,60.0
2015,11,5,4,0,451.945,452.045,451.482,452.0,11.5644636,1446696000,60.0
2015,11,5,5,0,450.151,450.152,449.786,449.828,1.5366376,1446699600,60.0
2015,11,5,6,0,440.812,441.311,438.701,438.701,1.5316226000000002,1446703200,60.0
2015,11,5,7,0,412.274,418.649,412.274,415.725,68.51823231,1446706800,60.0
2015,11,5,8,0,395.002,398.0,395.0,398.0,56.50910129999999,1446710400,60.0
2015,11,5,9,0,404.0,404.116,403.489,403.49300000000005,26.5513385,1446714000,60.0
2015,11,5,10,0,396.41,396.41,394.028,396.41,6.79104766,1446717600,60.0
2015,11,5,11,0,418.904,421.34,416.161,417.0,17.74296439,1446721200,60.0
2015,11,5,12,0,431.0,433.0,430.257,430.98,19.89613899,1446724800,60.0
2015,11,5,13,0,427.0,427.0,422.036,423.917,19.67294001,1446728400,60.0
2015,11,5,14,0,400.04,404.49300000000005,400.001,402.877,5.7513589000000005,1446732000,60.0
2015,11,5,15,0,393.0,393.48,387.139,390.245,23.6506641,1446735600,60.0
2015,11,5,16,0,388.687,389.51,387.922,387.922,16.90524743,1446739200,60.0
2015,11,5,17,0,396.17,396.17,394.0,395.0,2.3279191000000004,1446742800,60.0
2015,11,5,18,0,371.374,371.447,370.815,371.032,52.1637272,1446746400,60.0
2015,11,5,19,0,372.639,373.504,372.639,373.504,33.8735607,1446750000,60.0
2015,11,5,20,0,388.777,389.787,388.777,389.787,16.9874736,1446753600,60.0
2015,11,5,21,0,382.147,382.155,382.0,382.0,8.57806749,1446757200,60.0
2015,11,5,22,0,390.1,392.48800000000006,390.069,391.836,2.952557,1446760800,60.0
2015,11,5,23,0,398.175,399.997,398.0,398.166,114.88889443,1446764400,60.0
2015,11,6,0,0,389.942,390.017,388.001,390.017,61.03397001,1446768000,60.0
2015,11,6,1,0,386.347,387.983,385.474,387.983,14.71821699,1446771600,60.0
2015,11,6,2,0,391.713,391.713,391.202,391.36800000000005,0.68848999,1446775200,60.0
2015,11,6,3,0,390.073,390.502,388.51,390.502,27.9820037,1446778800,60.0
2015,11,6,4,0,399.554,403.798,399.1230000000001,401.982,11.78340551,1446782400,60.0
2015,11,6,5,0,400.09,400.285,397.501,398.0,22.66772585,1446786000,60.0
2015,11,6,6,0,399.414,399.414,398.643,398.649,3.7147735,1446789600,60.0
2015,11,6,7,0,402.906,402.94,402.86800000000005,402.94,2.75911106,1446793200,60.0
2015,11,6,8,0,383.68300000000005,384.874,382.977,384.271,0.55860722,1446796800,60.0
2015,11,6,9,0,381.093,382.0,380.001,382.0,14.1501615,1446800400,60.0
2015,11,6,10,0,370.0,371.187,370.0,370.0,247.61701994,1446804000,60.0
2015,11,6,11,0,364.0630000000001,364.987,363.831,364.153,6.51170095,1446807600,60.0
2015,11,6,12,0,359.6930000000001,360.0,358.338,359.281,1.54528522,1446811200,60.0
2015,11,6,13,0,352.0,352.556,351.0,351.0,24.83035406,1446814800,60.0
2015,11,6,14,0,348.5,350.0,347.0,350.0,25.27439704,1446818400,60.0
2015,11,6,15,0,345.6869999999999,346.546,345.166,346.546,3.22942928,1446822000,60.0
2015,11,6,16,0,356.111,358.21,356.0,357.2340000000001,12.1148288,1446825600,60.0
2015,11,6,17,0,367.983,368.0,366.941,366.941,12.18662604,1446829200,60.0
2015,11,6,18,0,359.6,360.0,356.88199999999995,357.564,6.0729025000000005,1446832800,60.0
2015,11,6,19,0,360.0,360.0,358.8590000000001,358.8590000000001,9.7595972,1446836400,60.0
2015,11,6,20,0,356.605,357.25,356.102,357.247,3.00740229,1446840000,60.0
2015,11,6,21,0,361.985,362.0,361.985,361.985,8.60865513,1446843600,60.0
2015,11,6,22,0,367.1,367.986,367.1,367.982,20.29999765,1446847200,60.0
2015,11,6,23,0,368.011,368.012,367.899,367.936,4.519138,1446850800,60.0
2015,11,7,0,0,365.767,366.5,365.501,366.5,4.84019303,1446854400,60.0
2015,11,7,1,0,375.0,376.38,374.412,375.56,21.78763636,1446858000,60.0
2015,11,7,2,0,379.86,381.9980000000001,379.102,380.74300000000005,37.8021922,1446861600,60.0
2015,11,7,3,0,379.151,381.669,379.15,379.916,2.29095044,1446865200,60.0
2015,11,7,4,0,374.0,375.0,374.0,374.0,26.9398678,1446868800,60.0
2015,11,7,5,0,356.27,356.509,355.35,355.35,6.12689353,1446872400,60.0
2015,11,7,6,0,360.581,361.5,360.581,361.0,3.013441,1446876000,60.0
2015,11,7,7,0,360.189,360.189,360.0,360.0,3.5108977,1446879600,60.0
2015,11,7,8,0,363.569,363.599,363.569,363.599,6.20024,1446883200,60.0
2015,11,7,9,0,363.795,364.9,363.795,364.9,1.914439,1446886800,60.0
2015,11,7,10,0,369.9,369.9,369.073,369.357,0.78401651,1446890400,60.0
2015,11,7,11,0,363.739,364.0,363.223,364.0,12.60676,1446894000,60.0
2015,11,7,12,0,371.51,371.915,371.51,371.915,1.9121314,1446897600,60.0
2015,11,7,13,0,366.525,367.0,366.525,367.0,0.622145,1446901200,60.0
2015,11,7,14,0,370.94,372.434,370.572,370.572,8.462351400000001,1446904800,60.0
2015,11,7,15,0,370.067,370.068,370.067,370.068,0.4000003,1446908400,60.0
2015,11,7,16,0,371.67,372.797,371.67,372.797,0.6221810000000001,1446912000,60.0
2015,11,7,17,0,371.836,371.841,371.836,371.836,0.7268517,1446915600,60.0
2015,11,7,18,0,371.98,371.9980000000001,371.98,371.9980000000001,0.0441815,1446919200,180.0
2015,11,7,19,0,379.787,379.787,378.0,378.0,2.02308,1446922800,60.0
2015,11,7,20,0,380.0,380.0,379.776,379.8,4.15,1446926400,60.0
2015,11,7,21,0,375.001,375.001,375.001,375.001,4.7754606,1446930000,60.0
2015,11,7,22,0,374.675,374.68,374.25,374.68,9.611089300000002,1446933600,60.0
2015,11,7,23,0,372.895,372.895,372.81,372.895,7.014089,1446937200,60.0
2015,11,8,0,0,372.521,372.521,372.52,372.521,3.4309538,1446940800,60.0
2015,11,8,1,0,368.171,368.171,368.014,368.171,1.0198455,1446944400,60.0
2015,11,8,2,0,366.709,366.709,366.708,366.709,1.1623965,1446948000,60.0
2015,11,8,3,0,366.709,366.709,366.709,366.709,3.4412111000000003,1446951600,60.0
2015,11,8,4,0,371.676,373.301,371.675,373.301,49.5342605,1446955200,60.0
2015,11,8,5,0,373.4,373.49300000000005,373.257,373.49300000000005,0.60000019,1446958800,60.0
2015,11,8,6,0,372.643,372.643,372.641,372.641,0.140003,1446962400,180.0
2015,11,8,7,0,372.489,372.489,372.457,372.457,0.03433588,1446966000,60.0
2015,11,8,8,0,374.461,374.461,374.461,374.461,0.0999999,1446969600,60.0
2015,11,8,9,0,373.071,373.936,371.01,372.0,7.8255424,1446973200,60.0
2015,11,8,10,0,373.725,373.725,373.725,373.725,0.011045,1446976800,60.0
2015,11,8,11,0,372.917,373.351,372.917,373.351,0.22,1446980400,60.0
2015,11,8,12,0,375.921,375.927,375.216,375.216,0.17410705,1446984000,60.0
2015,11,8,13,1,376.338,376.338,376.338,376.338,0.011,1446987660,120.0
2015,11,8,14,0,376.341,376.341,376.341,376.341,0.043139,1446991200,240.0
2015,11,8,15,0,374.33,374.969,374.219,374.219,0.20994050000000006,1446994800,60.0
2015,11,8,16,0,375.758,376.0,375.758,375.975,94.34089116,1446998400,60.0
2015,11,8,17,0,370.663,370.663,370.663,370.663,0.011,1447002000,60.0
2015,11,8,18,0,373.033,373.339,372.3730000000001,373.339,0.15023595,1447005600,60.0
2015,11,8,19,0,373.013,374.185,371.9,371.9,3.60204017,1447009200,60.0
2015,11,8,20,1,375.225,375.225,375.208,375.208,0.01472087,1447012860,180.0
2015,11,8,21,0,374.576,375.997,374.576,375.997,5.206449,1447016400,120.0
2015,11,8,22,0,372.75,373.1,372.75,373.1,11.4464391,1447020000,60.0
2015,11,8,23,0,372.7480000000001,372.75,371.535,371.535,1.7835104,1447023600,60.0
2015,11,9,0,0,371.724,371.986,371.723,371.723,0.297565,1447027200,120.0
2015,11,9,1,0,373.716,373.99,373.716,373.717,0.8943540000000001,1447030800,60.0
2015,11,9,2,0,373.0,373.0,372.9980000000001,373.0,4.245768,1447034400,60.0
2015,11,9,3,0,371.0,371.745,369.0,369.48800000000006,17.50230919,1447038000,60.0
2015,11,9,4,0,370.375,370.375,369.43,369.43,0.18512604,1447041600,60.0
2015,11,9,5,0,368.0,368.0,367.56,368.0,10.18981636,1447045200,60.0
2015,11,9,6,0,366.2,366.2,366.01,366.2,0.97639995,1447048800,60.0
2015,11,9,7,0,360.02,360.672,360.0,360.0,10.09315805,1447052400,60.0
2015,11,9,8,0,361.144,362.483,361.144,362.483,1.15887464,1447056000,60.0
2015,11,9,9,0,364.6230000000001,365.516,364.0,364.0,2.07814556,1447059600,60.0
2015,11,9,10,0,362.109,363.0,360.811,363.0,1.66010175,1447063200,60.0
2015,11,9,11,0,356.0,356.334,356.0,356.334,9.038925,1447066800,60.0
2015,11,9,12,0,359.6690000000001,359.7680000000001,358.0,359.7680000000001,11.6502021,1447070400,60.0
2015,11,9,13,0,362.171,362.242,362.135,362.242,5.2742605000000005,1447074000,60.0
2015,11,9,14,0,362.821,362.999,362.221,362.221,2.18397135,1447077600,60.0
2015,11,9,15,0,361.029,361.029,360.66,360.66,1.20857585,1447081200,60.0
2015,11,9,16,0,360.0,360.0,360.0,360.0,1.1044158000000002,1447084800,60.0
2015,11,9,17,0,361.708,362.1,361.693,361.7,101.589049,1447088400,60.0
2015,11,9,18,0,360.101,361.0,360.101,361.0,5.6834774,1447092000,60.0
2015,11,9,19,0,360.9,360.9,360.12,360.9,0.31114400000000003,1447095600,60.0
2015,11,9,20,0,360.0,361.42,360.0,361.42,9.753,1447099200,60.0
2015,11,9,21,0,371.298,372.079,371.298,372.0,7.5995492,1447102800,60.0
2015,11,9,22,0,371.845,372.35,371.845,372.3,7.4014190000000015,1447106400,60.0
2015,11,9,23,0,369.704,370.0,369.593,370.0,0.9635878,1447110000,60.0
2015,11,10,0,0,372.69,373.27,372.101,372.689,5.6855706,1447113600,60.0
2015,11,10,1,0,375.0,375.0,373.9980000000001,373.9980000000001,0.24597879,1447117200,60.0
2015,11,10,2,0,370.076,370.31,368.491,369.793,3.47518883,1447120800,60.0
2015,11,10,3,0,369.776,371.507,369.77,370.95,20.55059171,1447124400,60.0
2015,11,10,4,0,371.649,372.026,371.649,371.97,0.4914197,1447128000,60.0
2015,11,10,5,0,371.937,372.0,370.413,371.429,2.8982935000000003,1447131600,60.0
2015,11,10,6,0,371.105,372.489,371.01,371.01,7.8355685,1447135200,60.0
2015,11,10,7,0,370.735,372.3,370.135,372.3,10.6330163,1447138800,60.0
2015,11,10,8,0,371.946,372.0,371.919,372.0,1.6324358,1447142400,60.0
2015,11,10,9,0,372.201,372.328,372.201,372.201,0.385051,1447146000,60.0
2015,11,10,10,0,369.975,370.386,369.975,370.112,0.61395621,1447149600,60.0
2015,11,10,11,0,372.111,372.111,372.111,372.111,0.01498571,1447153200,60.0
2015,11,10,12,0,372.028,372.5,372.028,372.138,0.5131399999999999,1447156800,60.0
2015,11,10,13,0,371.87,372.056,371.87,372.056,0.5477996999999999,1447160400,60.0
2015,11,10,14,0,372.208,372.21,371.001,372.196,1.34972005,1447164000,60.0
2015,11,10,15,0,371.987,371.987,371.981,371.981,0.4678165,1447167600,60.0
2015,11,10,16,2,371.956,372.0,371.95,371.95,0.14523196,1447171320,300.0
2015,11,10,17,0,374.029,374.2,374.029,374.199,2.3699437000000003,1447174800,60.0
2015,11,10,18,0,374.225,374.4,374.0,374.4,10.1683495,1447178400,60.0
2015,11,10,19,0,371.206,372.963,370.74,372.633,0.81629859,1447182000,60.0
2015,11,10,20,0,372.26,372.898,371.7,372.898,5.1783809000000005,1447185600,60.0
2015,11,10,21,0,371.49,371.5,371.0,371.0,3.5048126,1447189200,60.0
2015,11,10,22,0,371.335,371.749,370.811,370.811,5.198997,1447192800,120.0
2015,11,10,23,0,359.25,360.031,358.111,360.001,108.3123942,1447196400,60.0
2015,11,11,0,0,357.297,357.65,357.0,357.277,36.36125059,1447200000,60.0
2015,11,11,1,0,357.63699999999994,359.055,356.471,359.048,12.1457798,1447203600,60.0
2015,11,11,2,0,358.98800000000006,359.182,358.987,359.182,0.3223741,1447207200,60.0
2015,11,11,3,0,355.9,355.9,355.001,355.001,0.7539589,1447210800,60.0
2015,11,11,4,0,354.36800000000005,354.551,353.27,353.588,4.9196097000000005,1447214400,60.0
2015,11,11,5,0,355.6,355.9,354.112,354.112,1.4040303,1447218000,180.0
2015,11,11,6,0,350.966,351.7030000000001,350.092,350.997,7.2672004,1447221600,60.0
2015,11,11,7,0,336.494,337.8119999999999,334.228,336.4190000000001,34.7512522,1447225200,60.0
2015,11,11,8,0,334.651,336.999,334.0,335.9,12.0036975,1447228800,60.0
2015,11,11,9,0,337.684,339.781,337.684,339.781,49.9073543,1447232400,60.0
2015,11,11,10,0,335.372,335.9980000000001,334.281,335.9980000000001,7.11338388,1447236000,60.0
2015,11,11,11,0,325.967,326.0,323.164,323.999,71.38898281,1447239600,60.0
2015,11,11,12,0,309.12,319.857,308.211,315.318,113.28841464,1447243200,60.0
2015,11,11,13,0,316.755,316.79,313.0,314.271,73.65973025,1447246800,60.0
2015,11,11,14,0,314.0,315.032,312.0,313.0,123.07654261,1447250400,60.0
2015,11,11,15,0,309.449,309.462,309.219,309.449,36.422661,1447254000,60.0
2015,11,11,16,0,314.818,315.714,314.059,315.714,14.174669,1447257600,60.0
2015,11,11,17,0,314.672,315.0,314.672,315.0,7.8067284,1447261200,60.0
2015,11,11,18,0,318.2270000000001,319.775,318.0,319.0420000000001,47.9897729,1447264800,60.0
2015,11,11,19,0,324.733,325.0,324.2,324.2,185.2118793,1447268400,60.0
2015,11,11,20,0,316.135,316.915,316.011,316.8,44.84389083,1447272000,60.0
2015,11,11,21,0,320.003,320.879,319.774,319.774,7.7881272,1447275600,60.0
2015,11,11,22,0,322.565,322.576,321.386,321.386,14.55358925,1447279200,60.0
2015,11,11,23,0,319.872,319.872,319.38,319.38,0.2029295,1447282800,60.0
2015,11,12,0,0,315.0,315.0,314.688,314.688,0.791132,1447286400,60.0
2015,11,12,1,0,306.541,307.7990000000001,306.541,307.7990000000001,16.11053791,1447290000,60.0
2015,11,12,2,0,306.712,307.0,305.781,307.0,24.0145193,1447293600,60.0
2015,11,12,3,0,307.121,307.7,306.942,307.7,1.98869718,1447297200,60.0
2015,11,12,4,0,305.9770000000001,306.402,305.211,306.402,2.4241929,1447300800,60.0
2015,11,12,5,0,308.801,309.88,308.801,308.801,9.710004,1447304400,60.0
2015,11,12,6,0,307.999,307.999,307.1,307.1,0.4150496,1447308000,60.0
2015,11,12,7,0,307.99,307.999,306.014,307.999,10.5047073,1447311600,60.0
2015,11,12,8,0,303.4,303.7290000000001,303.342,303.7290000000001,4.58112449,1447315200,60.0
2015,11,12,9,0,309.513,311.136,309.513,310.136,128.5855969,1447318800,60.0
2015,11,12,10,0,313.401,313.401,312.671,313.401,3.272144,1447322400,60.0
2015,11,12,11,0,315.353,315.353,314.067,314.067,3.45836169,1447326000,60.0
2015,11,12,12,0,314.4,314.4,314.247,314.247,0.2973226,1447329600,60.0
2015,11,12,13,0,317.045,317.045,317.0,317.019,0.5886939999999999,1447333200,60.0
2015,11,12,14,0,314.703,314.703,314.694,314.694,0.032085,1447336800,60.0
2015,11,12,15,0,321.736,322.344,320.8,322.342,4.18030245,1447340400,60.0
2015,11,12,16,0,327.0,327.8769999999999,326.0,327.8769999999999,4.93344675,1447344000,60.0
2015,11,12,17,0,326.991,326.997,326.005,326.752,2.003732,1447347600,60.0
2015,11,12,18,0,328.5,330.0,327.514,329.356,36.21412,1447351200,60.0
2015,11,12,19,0,338.75699999999995,338.75699999999995,338.75699999999995,338.75699999999995,0.020105,1447354800,60.0
2015,11,12,20,0,328.16,329.0,327.68300000000005,329.0,32.5941381,1447358400,60.0
2015,11,12,21,0,331.005,331.5030000000001,330.529,330.529,5.1752867,1447362000,60.0
2015,11,12,22,0,330.0,331.19,329.1,329.1,25.670967,1447365600,60.0
2015,11,12,23,0,323.276,323.6,322.658,322.658,7.233135499999999,1447369200,60.0
2015,11,13,0,0,326.2870000000001,326.992,326.0,326.992,0.315757,1447372800,60.0
2015,11,13,1,0,327.514,327.514,327.0,327.172,10.4982799,1447376400,60.0
2015,11,13,2,0,324.7,325.107,324.7,325.107,0.7116173000000001,1447380000,60.0
2015,11,13,3,0,324.017,324.018,324.0,324.018,0.371454,1447383600,60.0
2015,11,13,4,0,322.133,324.628,322.133,324.628,47.04948549,1447387200,60.0
2015,11,13,5,0,326.237,326.237,326.237,326.237,0.011052,1447390800,60.0
2015,11,13,6,0,322.566,322.566,322.494,322.566,0.12572919,1447394400,60.0
2015,11,13,7,0,324.151,324.151,323.0,323.222,9.15289476,1447398000,60.0
2015,11,13,8,0,330.487,331.311,330.0,330.3040000000001,7.28570541,1447401600,60.0
2015,11,13,9,0,334.0780000000001,334.0780000000001,333.0,334.0180000000001,79.26011759,1447405200,60.0
2015,11,13,10,0,335.081,335.09,335.074,335.074,0.03,1447408800,60.0
2015,11,13,11,0,335.249,336.725,334.994,334.999,12.3616711,1447412400,60.0
2015,11,13,12,0,334.214,334.214,332.903,333.605,18.45783114,1447416000,60.0
2015,11,13,13,1,332.715,333.18300000000005,332.715,333.18300000000005,5.078366,1447419660,120.0
2015,11,13,14,0,335.487,335.49,335.487,335.49,0.42903,1447423200,60.0
2015,11,13,15,0,335.833,335.833,335.2,335.2,0.03548789,1447426800,60.0
2015,11,13,16,0,336.385,337.4,336.0,336.0,5.26193839,1447430400,60.0
2015,11,13,17,0,330.649,330.649,329.269,330.649,0.3137876,1447434000,60.0
2015,11,13,18,0,324.827,325.454,324.142,324.142,6.67793049,1447437600,60.0
2015,11,13,19,0,329.0,329.0,329.0,329.0,0.0220275,1447441200,60.0
2015,11,13,20,0,328.9890000000001,328.9890000000001,328.009,328.1,1.1538645,1447444800,60.0
2015,11,13,21,0,328.712,328.713,327.0,328.13,4.75930613,1447448400,60.0
2015,11,13,22,0,325.242,325.4,325.242,325.4,1.2334878,1447452000,60.0
2015,11,13,23,0,332.88199999999995,333.001,331.291,332.88199999999995,9.9195412,1447455600,60.0
2015,11,14,0,0,330.394,330.394,329.431,329.431,7.977228,1447459200,60.0
2015,11,14,1,0,329.0,329.0,328.48800000000006,328.48800000000006,5.0778312,1447462800,60.0
2015,11,14,2,0,328.088,328.088,327.027,327.457,0.14428702,1447466400,60.0
2015,11,14,3,0,329.1,329.775,329.1,329.772,3.17289353,1447470000,60.0
2015,11,14,4,0,328.622,328.951,328.2340000000001,328.2340000000001,3.9110446,1447473600,60.0
2015,11,14,5,1,329.667,329.667,329.5,329.5,0.05900042,1447477260,120.0
2015,11,14,6,0,328.598,328.601,328.598,328.601,0.3776585,1447480800,60.0
2015,11,14,7,0,330.415,330.421,330.372,330.372,0.155967,1447484400,60.0
2015,11,14,8,0,337.0,337.879,336.571,337.879,17.76131325,1447488000,60.0
2015,11,14,9,0,333.994,333.994,332.65,332.651,11.8899966,1447491600,60.0
2015,11,14,10,0,331.026,331.337,330.713,331.337,1.56067573,1447495200,60.0
2015,11,14,11,5,331.4,331.4,331.395,331.395,0.995072,1447499100,360.0
2015,11,14,12,0,332.559,332.559,332.555,332.555,0.0221793,1447502400,60.0
2015,11,14,13,1,331.911,331.911,331.905,331.905,0.07100001,1447506060,180.0
2015,11,14,14,0,332.9840000000001,332.99,332.9840000000001,332.9840000000001,0.094649,1447509600,180.0
2015,11,14,15,0,333.463,333.5,333.435,333.435,0.22544942,1447513200,120.0
2015,11,14,16,1,331.6690000000001,331.6690000000001,331.0,331.6690000000001,4.5146440000000005,1447516860,180.0
2015,11,14,17,0,331.1,332.8540000000001,331.01,331.01,4.6347629,1447520400,60.0
2015,11,14,18,1,332.0,332.0,332.0,332.0,0.12108499999999997,1447524060,120.0
2015,11,14,19,0,332.98800000000006,332.98800000000006,332.98800000000006,332.98800000000006,0.01,1447527600,60.0
2015,11,14,20,0,331.99,331.99,331.99,331.99,0.7035,1447531200,120.0
2015,11,14,21,0,329.376,329.376,329.0,329.0,1.2057941,1447534800,60.0
2015,11,14,22,0,327.502,327.502,327.5,327.5,3.212003,1447538400,60.0
2015,11,14,23,0,326.778,326.778,326.663,326.699,0.072162,1447542000,60.0
2015,11,15,0,0,327.19,328.6980000000001,326.74,327.996,13.8418638,1447545600,60.0
2015,11,15,1,0,329.4530000000001,329.462,329.4530000000001,329.462,0.244,1447549200,60.0
2015,11,15,2,0,328.961,328.961,328.9,328.9,0.022093,1447552800,60.0
2015,11,15,3,1,328.413,328.4240000000001,328.413,328.4240000000001,0.3023,1447556460,120.0
2015,11,15,4,0,328.146,328.4240000000001,328.146,328.4240000000001,1.120845,1447560000,60.0
2015,11,15,5,0,329.219,329.219,328.25,328.897,2.9108748,1447563600,60.0
2015,11,15,6,2,329.029,329.029,329.029,329.029,0.0173457,1447567320,240.0
2015,11,15,7,1,328.38199999999995,328.3830000000001,328.38199999999995,328.3830000000001,0.05,1447570860,120.0
2015,11,15,8,0,332.77,332.96,331.971,331.971,1.76691468,1447574400,60.0
2015,11,15,9,0,330.129,330.129,328.99,328.99,2.05,1447578000,60.0
2015,11,15,10,0,328.8640000000001,328.8640000000001,328.222,328.667,4.86854959,1447581600,60.0
2015,11,15,11,0,329.906,329.967,329.066,329.665,1.06637336,1447585200,60.0
2015,11,15,12,0,329.413,329.413,329.101,329.207,0.11409651,1447588800,60.0
2015,11,15,13,0,329.421,329.4369999999999,329.421,329.432,0.041445,1447592400,60.0
2015,11,15,14,0,328.774,328.787,328.774,328.787,0.08,1447596000,60.0
2015,11,15,15,0,327.41,328.0,327.4,328.0,1.3030000000000002,1447599600,60.0
2015,11,15,16,1,329.0,329.0,329.0,329.0,2.97,1447603260,120.0
2015,11,15,17,0,327.232,327.99,327.07,327.07,1.61,1447606800,60.0
2015,11,15,18,0,328.0,328.0,327.0,328.0,36.471987,1447610400,60.0
2015,11,15,19,0,327.501,328.0,327.5,328.0,1.2344389999999998,1447614000,60.0
2015,11,15,20,0,327.5,327.5,327.5,327.5,0.109673,1447617600,60.0
2015,11,15,21,0,327.9290000000001,328.999,327.92,328.999,4.41600001,1447621200,60.0
2015,11,15,22,0,329.367,329.3780000000001,328.6,329.347,3.78486,1447624800,60.0
2015,11,15,23,0,317.158,317.998,317.0,317.958,28.33820506,1447628400,60.0
2015,11,16,0,0,317.5,318.128,317.5,318.128,46.1760787,1447632000,60.0
2015,11,16,1,0,317.6,317.853,315.511,317.5,7.499995399999999,1447635600,60.0
2015,11,16,2,0,318.999,319.0,318.998,319.0,0.4176233,1447639200,60.0
2015,11,16,3,0,320.932,320.987,320.615,320.615,0.21138301,1447642800,60.0
2015,11,16,4,0,317.555,317.851,317.538,317.538,1.98896,1447646400,60.0
2015,11,16,5,0,318.0,319.318,317.8,318.0,2.3822994,1447650000,60.0
2015,11,16,6,0,318.245,319.705,317.601,319.705,9.0500015,1447653600,60.0
2015,11,16,7,0,315.386,316.962,315.236,316.962,3.76467875,1447657200,60.0
2015,11,16,8,0,316.1790000000001,316.498,314.001,314.001,3.507768,1447660800,60.0
2015,11,16,9,0,315.701,316.149,314.886,316.149,13.084193199999998,1447664400,60.0
2015,11,16,10,0,315.499,315.499,315.499,315.499,0.44,1447668000,60.0
2015,11,16,11,0,313.687,313.916,312.99,312.99,0.49707768,1447671600,60.0
2015,11,16,12,0,314.5540000000001,315.436,314.065,314.976,0.9189979,1447675200,60.0
2015,11,16,13,0,315.4,315.725,315.4,315.725,0.1885734,1447678800,60.0
2015,11,16,14,0,315.732,316.0,315.732,316.0,21.9999867,1447682400,60.0
2015,11,16,15,0,317.0,317.888,316.133,317.888,0.1950022,1447686000,120.0
2015,11,16,16,0,317.01,317.01,317.01,317.01,0.01,1447689600,60.0
2015,11,16,17,0,317.7270000000001,317.7270000000001,317.7270000000001,317.7270000000001,0.012089,1447693200,60.0
2015,11,16,18,0,317.815,318.36,317.815,318.0,42.68874810000001,1447696800,60.0
2015,11,16,19,0,317.156,317.4,317.152,317.4,3.5500010000000004,1447700400,60.0
2015,11,16,20,0,315.998,316.9840000000001,315.99,315.993,0.8130388000000001,1447704000,60.0
2015,11,16,21,0,315.939,317.0,315.716,317.0,5.252196,1447707600,60.0
2015,11,16,22,0,315.501,315.832,315.501,315.832,0.1,1447711200,60.0
2015,11,16,23,0,315.124,315.124,315.123,315.123,0.3009,1447714800,120.0
2015,11,17,0,1,316.269,317.0,316.269,317.0,36.3379625,1447718460,120.0
2015,11,17,1,0,316.715,316.715,316.703,316.715,0.2461692,1447722000,60.0
2015,11,17,2,0,316.996,317.163,316.996,317.1620000000001,27.4399827,1447725600,60.0
2015,11,17,3,0,326.28,326.999,326.0,326.388,16.23631404,1447729200,60.0
2015,11,17,4,0,325.1,326.337,324.644,324.644,0.13290928,1447732800,120.0
2015,11,17,5,0,323.907,323.907,323.907,323.907,0.011,1447736400,60.0
2015,11,17,6,0,322.99,323.0,322.097,322.693,17.363083399999994,1447740000,60.0
2015,11,17,7,0,327.603,327.777,327.603,327.777,140.9261307,1447743600,60.0
2015,11,17,8,0,325.197,325.197,325.066,325.066,0.405835,1447747200,60.0
2015,11,17,9,0,326.29,326.31,326.211,326.31,0.22371803,1447750800,60.0
2015,11,17,10,0,326.253,326.253,326.0,326.0,1.3499971000000002,1447754400,120.0
2015,11,17,11,0,332.62,333.0,332.486,332.957,23.385545800000006,1447758000,60.0
2015,11,17,12,0,332.547,332.592,332.547,332.557,0.1126724,1447761600,60.0
2015,11,17,13,0,331.4430000000001,332.014,331.4240000000001,332.014,1.19404,1447765200,60.0
2015,11,17,14,1,330.454,330.454,330.4530000000001,330.4530000000001,0.078537,1447768860,120.0
2015,11,17,15,0,329.934,329.994,329.717,329.717,0.8797,1447772400,60.0
2015,11,17,16,0,329.769,330.707,329.769,330.707,29.203533,1447776000,60.0
2015,11,17,17,0,329.834,330.0,329.834,329.87,4.1058262,1447779600,60.0
2015,11,17,18,0,327.46,327.5,327.126,327.126,8.1004383,1447783200,60.0
2015,11,17,19,0,327.865,327.87,327.862,327.862,0.331381,1447786800,60.0
2015,11,17,20,0,328.392,328.422,327.974,328.422,2.332744,1447790400,60.0
2015,11,17,21,0,328.445,328.99,328.445,328.99,5.011042,1447794000,60.0
2015,11,17,22,1,331.1980000000001,331.199,331.151,331.151,2.669686,1447797660,120.0
2015,11,17,23,0,327.886,327.886,327.501,327.8730000000001,0.41422804,1447801200,60.0
2015,11,18,0,0,329.321,329.986,328.4,328.4,9.81671354,1447804800,60.0
2015,11,18,1,0,329.983,329.983,329.714,329.717,2.7714473,1447808400,60.0
2015,11,18,2,0,330.314,330.473,330.115,330.4190000000001,0.8242950000000001,1447812000,60.0
2015,11,18,3,0,328.788,328.788,328.5,328.523,2.2639942000000004,1447815600,60.0
2015,11,18,4,0,330.434,330.434,330.434,330.434,0.01,1447819200,60.0
2015,11,18,5,1,330.992,331.064,330.921,330.921,0.534,1447822860,120.0
2015,11,18,6,0,329.12,329.149,329.12,329.149,2.4256993,1447826400,60.0
2015,11,18,7,0,331.0,331.0,330.926,330.99,1.0576152,1447830000,60.0
2015,11,18,8,0,331.905,331.905,331.542,331.542,0.34968763,1447833600,60.0
2015,11,18,9,0,330.962,330.962,330.7340000000001,330.735,0.17500004,1447837200,60.0
2015,11,18,10,0,330.89,330.89,330.89,330.89,0.443888,1447840800,60.0
2015,11,18,11,0,331.3,331.44199999999995,331.17,331.17,1.11900026,1447844400,60.0
2015,11,18,12,0,330.524,330.524,330.524,330.524,0.01104,1447848000,60.0
2015,11,18,13,0,330.46,330.46,330.46,330.46,0.01,1447851600,60.0
2015,11,18,14,0,330.999,330.999,330.814,330.9980000000001,0.1719509,1447855200,180.0
2015,11,18,15,0,328.745,328.745,328.32,328.32,0.267,1447858800,60.0
2015,11,18,16,2,328.9290000000001,328.9290000000001,328.9290000000001,328.9290000000001,0.016,1447862520,180.0
2015,11,18,17,0,328.2,328.2,328.2,328.2,0.356177,1447866000,60.0
2015,11,18,18,0,329.032,329.032,329.031,329.031,0.329554,1447869600,60.0
2015,11,18,19,0,328.999,328.999,328.9890000000001,328.99,0.542,1447873200,120.0
2015,11,18,20,0,329.657,329.93300000000005,329.657,329.93300000000005,0.1535102,1447876800,60.0
2015,11,18,21,0,327.962,329.189,327.962,329.189,0.0330322,1447880400,120.0
2015,11,18,22,0,329.798,329.7990000000001,329.699,329.699,1.3011809,1447884000,60.0
2015,11,18,23,0,329.168,329.384,329.1,329.101,4.4783015,1447887600,120.0
2015,11,19,0,0,330.759,331.796,330.759,330.824,3.77687873,1447891200,60.0
2015,11,19,1,0,330.537,330.592,330.533,330.592,0.2434995,1447894800,120.0
2015,11,19,2,0,330.89,330.935,330.8,330.9,0.18099160000000006,1447898400,120.0
2015,11,19,3,0,330.48800000000006,330.7990000000001,330.48800000000006,330.797,0.93509797,1447902000,60.0
2015,11,19,4,1,330.353,330.365,330.353,330.365,0.34220649,1447905660,120.0
2015,11,19,5,0,330.471,330.471,330.3769999999999,330.3769999999999,0.07089633,1447909200,60.0
2015,11,19,6,0,330.901,330.901,330.9,330.9,4.985414,1447912800,60.0
2015,11,19,7,0,332.0,332.0,331.88,331.94,18.7790727,1447916400,60.0
2015,11,19,8,0,332.014,332.014,331.522,331.522,0.7274113,1447920000,60.0
2015,11,19,9,2,331.418,331.427,331.4,331.4,23.286091,1447923720,180.0
2015,11,19,10,0,330.334,330.3769999999999,330.222,330.376,0.1277073,1447927200,120.0
2015,11,19,11,0,329.528,329.528,329.528,329.528,0.0233447,1447930800,60.0
2015,11,19,12,0,330.61,330.896,330.61,330.896,0.315,1447934400,60.0
2015,11,19,13,0,330.457,330.457,330.25699999999995,330.456,0.36876518,1447938000,120.0
2015,11,19,14,0,329.764,329.816,329.764,329.764,0.06479990000000001,1447941600,60.0
2015,11,19,15,1,329.685,329.845,329.685,329.845,0.06428722,1447945260,180.0
2015,11,19,16,0,330.004,330.004,329.78,329.78,0.20000016,1447948800,180.0
2015,11,19,17,1,329.865,329.865,329.427,329.427,0.0809,1447952460,180.0
2015,11,19,18,0,330.231,330.231,330.231,330.231,0.02,1447956000,60.0
2015,11,19,19,0,330.834,330.834,330.49,330.792,0.91668083,1447959600,180.0
2015,11,19,20,0,330.784,330.784,330.784,330.784,0.679349,1447963200,60.0
2015,11,19,21,0,331.0,331.0,331.0,331.0,5.48879,1447966800,120.0
2015,11,19,22,0,323.0,324.847,322.4,324.315,43.51321106,1447970400,60.0
2015,11,19,23,0,325.561,325.561,325.553,325.558,0.1048321,1447974000,60.0
2015,11,20,0,0,325.0,325.5,324.462,324.643,0.83501827,1447977600,60.0
2015,11,20,1,0,322.503,322.764,322.0,322.0,53.86401510000001,1447981200,60.0
2015,11,20,2,0,321.53,321.53,321.522,321.53,0.85613,1447984800,60.0
2015,11,20,3,0,324.53,324.816,323.655,324.672,2.21541363,1447988400,60.0
2015,11,20,4,0,324.698,324.699,324.698,324.698,1.874997,1447992000,60.0
2015,11,20,5,0,323.733,323.831,323.55,323.831,1.922179,1447995600,60.0
2015,11,20,6,0,323.342,323.5490000000001,323.342,323.5490000000001,0.177235,1447999200,60.0
2015,11,20,7,0,324.001,324.001,324.0,324.0,67.4269,1448002800,60.0
2015,11,20,8,0,322.345,322.345,322.201,322.201,2.1729477000000004,1448006400,60.0
2015,11,20,9,0,323.181,323.181,323.181,323.181,0.011047,1448010000,60.0
2015,11,20,10,0,318.39,318.393,318.0,318.393,1.1351577,1448013600,60.0
2015,11,20,11,0,310.534,312.66,310.534,312.518,33.211490399999995,1448017200,60.0
2015,11,20,12,0,311.798,311.798,310.1690000000001,311.393,31.8697007,1448020800,60.0
2015,11,20,13,0,313.73,314.0,313.707,313.707,2.09879069,1448024400,60.0
2015,11,20,14,0,314.997,315.0,314.997,315.0,2.69244886,1448028000,60.0
2015,11,20,15,1,314.994,314.994,314.558,314.558,1.7500006,1448031660,120.0
2015,11,20,16,0,316.0,316.0,315.155,315.155,22.5241127,1448035200,60.0
2015,11,20,17,0,316.0,317.0,315.137,316.86,43.174758,1448038800,60.0
2015,11,20,18,0,315.5,315.592,315.5,315.592,0.5272,1448042400,60.0
2015,11,20,19,0,317.965,318.0,317.965,318.0,0.3876292,1448046000,60.0
2015,11,20,20,0,317.7,317.7920000000001,317.7,317.7920000000001,2.279842,1448049600,60.0
2015,11,20,21,0,321.111,321.182,321.11,321.182,3.3514120000000003,1448053200,60.0
2015,11,20,22,0,322.46,322.46,322.0,322.001,1.5318645,1448056800,60.0
2015,11,20,23,0,321.532,321.532,321.531,321.531,2.6068241000000003,1448060400,60.0
2015,11,21,0,0,320.003,320.003,320.0,320.0,71.09511020000002,1448064000,60.0
2015,11,21,1,0,319.122,319.36,318.995,319.001,121.5402425,1448067600,60.0
2015,11,21,2,0,318.881,318.962,318.88,318.962,1.9853236,1448071200,120.0
2015,11,21,3,0,320.574,320.574,320.5,320.5,3.62889454,1448074800,60.0
2015,11,21,4,0,318.349,318.349,318.002,318.002,0.121537,1448078400,60.0
2015,11,21,5,0,318.584,318.99,318.584,318.99,0.7455538,1448082000,60.0
2015,11,21,6,0,320.255,320.55,320.0,320.337,7.06571539,1448085600,60.0
2015,11,21,7,1,319.774,319.774,319.5,319.56,0.5498323,1448089260,120.0
2015,11,21,8,0,319.598,319.598,319.593,319.593,0.35200000000000004,1448092800,60.0
2015,11,21,9,0,319.13,320.0,319.13,319.211,10.19396912,1448096400,60.0
2015,11,21,10,0,317.741,317.741,317.741,317.741,0.36631,1448100000,60.0
2015,11,21,11,0,319.153,319.153,319.153,319.153,0.05,1448103600,60.0
2015,11,21,12,1,319.166,319.166,319.166,319.166,0.0658,1448107260,360.0
2015,11,21,13,1,318.834,318.836,318.834,318.836,0.7404810000000001,1448110860,540.0
2015,11,21,14,0,319.518,319.518,319.512,319.512,0.033242,1448114400,120.0
2015,11,21,15,0,323.1,323.122,323.1,323.122,2.092407,1448118000,60.0
2015,11,21,16,0,324.45,324.456,324.0,324.152,2.7829303,1448121600,60.0
2015,11,21,17,0,324.154,324.908,324.14,324.814,1.6432531000000004,1448125200,60.0
2015,11,21,18,0,324.543,324.543,324.131,324.131,5.166585,1448128800,60.0
2015,11,21,19,0,326.0,326.0,325.988,325.988,0.12,1448132400,60.0
2015,11,21,20,0,325.66,325.66,322.628,322.631,47.5184817,1448136000,60.0
2015,11,21,21,0,326.107,326.161,326.107,326.161,1.4664175,1448139600,60.0
2015,11,21,22,0,324.895,324.899,324.895,324.895,2.582161,1448143200,60.0
2015,11,21,23,0,324.059,324.059,324.059,324.059,0.07067430000000001,1448146800,60.0
2015,11,22,0,0,321.321,322.434,321.01,322.434,30.87911147,1448150400,60.0
2015,11,22,1,0,322.894,322.902,322.894,322.902,6.412471,1448154000,60.0
2015,11,22,2,0,322.947,322.963,322.947,322.963,0.432366,1448157600,120.0
2015,11,22,3,1,323.129,323.134,323.129,323.134,0.022093,1448161260,120.0
2015,11,22,4,0,323.321,323.321,323.2,323.321,5.0619047,1448164800,60.0
2015,11,22,5,0,322.899,322.899,322.899,322.899,0.1,1448168400,60.0
2015,11,22,6,0,323.343,323.343,323.297,323.297,0.021051,1448172000,60.0
2015,11,22,7,0,323.86,323.86,323.86,323.86,0.033143,1448175600,60.0
2015,11,22,8,0,322.345,322.368,322.29,322.368,1.15545496,1448179200,60.0
2015,11,22,9,0,323.995,324.0,323.995,324.0,22.580820000000006,1448182800,60.0
2015,11,22,10,0,323.698,323.698,323.698,323.698,4.8962455999999985,1448186400,60.0
2015,11,22,11,0,323.499,323.5,323.498,323.498,0.239333,1448190000,60.0
2015,11,22,12,0,323.186,323.186,323.172,323.172,0.02209,1448193600,60.0
2015,11,22,13,2,323.138,323.15,323.0,323.0,0.12168095,1448197320,300.0
2015,11,22,14,0,323.416,323.416,323.413,323.414,0.357584,1448200800,60.0
2015,11,22,15,0,322.608,322.996,322.608,322.996,0.1409903,1448204400,60.0
2015,11,22,16,0,322.659,322.659,322.624,322.624,0.02,1448208000,180.0
2015,11,22,17,0,323.34,323.34,323.34,323.34,0.11534,1448211600,60.0
2015,11,22,18,0,322.654,322.696,321.7990000000001,322.696,0.4096749,1448215200,60.0
2015,11,22,19,0,322.9790000000001,322.9890000000001,322.9790000000001,322.9890000000001,0.439261,1448218800,60.0
2015,11,22,20,0,321.985,321.986,321.648,321.986,1.0370469,1448222400,60.0
2015,11,22,21,0,318.279,318.2940000000001,318.0,318.148,11.3557737,1448226000,60.0
2015,11,22,22,0,319.966,319.994,319.878,319.878,3.6588428,1448229600,60.0
2015,11,22,23,0,317.948,317.99,317.948,317.955,0.2110965,1448233200,60.0
2015,11,23,0,0,319.373,319.435,319.373,319.435,0.044189,1448236800,60.0
2015,11,23,1,0,319.534,319.534,319.534,319.534,3.013,1448240400,60.0
2015,11,23,2,0,319.757,320.0,319.656,320.0,98.3297929,1448244000,60.0
2015,11,23,3,3,320.361,320.575,320.361,320.403,5.570636,1448247780,240.0
2015,11,23,4,0,319.822,319.822,319.785,319.785,1.7554900000000002,1448251200,60.0
2015,11,23,5,0,318.457,318.457,318.328,318.457,1.4275075000000002,1448254800,60.0
2015,11,23,6,0,319.35,319.351,319.35,319.351,0.29254600000000003,1448258400,60.0
2015,11,23,7,0,320.86,320.957,320.0,320.957,5.36903872,1448262000,60.0
2015,11,23,8,0,320.423,320.423,320.308,320.4,0.2315528,1448265600,60.0
2015,11,23,9,0,321.001,321.01,321.0,321.01,1.6311227,1448269200,60.0
2015,11,23,10,0,320.698,320.698,320.0,320.0,4.02426219,1448272800,300.0
2015,11,23,11,0,320.33,320.33,320.155,320.155,0.01779406,1448276400,60.0
2015,11,23,12,0,320.825,320.826,320.458,320.458,0.54970239,1448280000,120.0
2015,11,23,13,0,320.123,320.546,320.123,320.546,0.3730561,1448283600,60.0
2015,11,23,14,0,319.81,319.81,319.617,319.617,0.021044,1448287200,60.0
2015,11,23,15,0,320.798,320.798,320.564,320.564,0.2135616,1448290800,60.0
2015,11,23,16,0,320.486,320.486,320.486,320.486,0.01,1448294400,60.0
2015,11,23,17,0,320.2990000000001,320.2990000000001,320.298,320.298,0.040049,1448298000,60.0
2015,11,23,18,0,320.81,320.811,320.6620000000001,320.6620000000001,0.16913,1448301600,60.0
2015,11,23,19,0,319.82,319.841,319.78,319.78,3.644525,1448305200,60.0
2015,11,23,20,0,321.817,322.0,321.634,322.0,5.527335,1448308800,60.0
2015,11,23,21,0,320.761,320.762,320.761,320.761,0.687884,1448312400,60.0
2015,11,23,22,0,320.22,320.28,320.22,320.22,0.1775062,1448316000,60.0
2015,11,23,23,0,320.399,320.4,320.219,320.219,0.5502425,1448319600,60.0
2015,11,24,0,0,321.161,321.249,320.9240000000001,320.9240000000001,0.2494049,1448323200,60.0
2015,11,24,1,0,319.947,319.947,319.9120000000001,319.946,0.06874680000000001,1448326800,60.0
2015,11,24,2,1,319.99,319.99,319.99,319.99,0.100401,1448330460,120.0
2015,11,24,3,0,320.263,320.263,320.263,320.263,0.25,1448334000,60.0
2015,11,24,4,0,319.886,319.965,319.886,319.965,0.24200546,1448337600,60.0
2015,11,24,5,0,319.3,319.3,319.3,319.3,0.42,1448341200,60.0
2015,11,24,6,0,320.18,320.43,320.18,320.43,0.0558548,1448344800,60.0
2015,11,24,7,0,320.336,320.336,320.04,320.072,0.32919546,1448348400,60.0
2015,11,24,8,0,318.863,318.887,318.829,318.887,2.4333427000000003,1448352000,60.0
2015,11,24,9,0,319.7,319.712,319.7,319.712,0.291894,1448355600,60.0
2015,11,24,10,0,317.921,318.504,317.892,318.504,1.290749,1448359200,60.0
2015,11,24,11,0,318.325,318.893,317.393,318.249,18.823992,1448362800,60.0
2015,11,24,12,1,316.829,316.829,316.673,316.673,0.8228004999999999,1448366460,120.0
2015,11,24,13,0,318.968,318.968,317.772,317.772,2.78399993,1448370000,60.0
2015,11,24,14,0,317.473,317.59,317.473,317.59,0.5705604000000001,1448373600,60.0
2015,11,24,15,0,318.172,318.338,318.113,318.17,8.273025,1448377200,60.0
2015,11,24,16,0,319.236,319.237,319.236,319.237,0.13,1448380800,60.0
2015,11,24,17,0,319.37,319.402,319.356,319.393,4.02728207,1448384400,60.0
2015,11,24,18,0,318.706,318.706,318.706,318.706,0.541428,1448388000,60.0
2015,11,24,19,0,319.08,319.08,318.973,318.973,0.084,1448391600,240.0
2015,11,24,20,0,319.07,319.088,319.045,319.045,16.5300257,1448395200,120.0
2015,11,24,21,0,319.135,319.203,319.135,319.135,0.1633,1448398800,60.0
2015,11,24,22,0,318.996,319.0,318.996,319.0,4.277401,1448402400,60.0
2015,11,24,23,0,318.2990000000001,318.2990000000001,318.2990000000001,318.2990000000001,0.01,1448406000,60.0
2015,11,25,0,0,318.556,318.556,318.001,318.556,1.4379999,1448409600,60.0
2015,11,25,1,0,317.994,317.997,317.994,317.997,0.17179370000000002,1448413200,60.0
2015,11,25,2,0,318.8040000000001,318.805,318.8040000000001,318.8040000000001,1.480197,1448416800,60.0
2015,11,25,3,0,319.0,319.0,319.0,319.0,10.0,1448420400,60.0
2015,11,25,4,0,318.608,318.96,318.607,318.607,0.4546884,1448424000,60.0
2015,11,25,5,0,317.189,317.257,316.571,317.257,2.3196852000000003,1448427600,60.0
2015,11,25,6,0,316.999,317.011,316.999,317.011,6.8305047000000005,1448431200,60.0
2015,11,25,7,0,318.378,318.421,318.017,318.421,8.546892800000002,1448434800,60.0
2015,11,25,8,0,317.73,318.297,317.25,317.25,33.7413269,1448438400,60.0
2015,11,25,9,0,317.976,318.336,317.976,318.336,0.442044,1448442000,60.0
2015,11,25,10,0,318.386,318.462,318.235,318.462,3.1372724,1448445600,180.0
2015,11,25,11,0,317.682,317.682,317.682,317.682,0.011049,1448449200,120.0
2015,11,25,12,0,317.83,317.83,317.83,317.83,0.011045,1448452800,60.0
2015,11,25,13,1,317.607,317.607,317.603,317.603,0.0636876,1448456460,120.0
2015,11,25,14,0,317.775,317.775,317.543,317.543,1.31022324,1448460000,60.0
2015,11,25,15,0,317.2290000000001,317.2290000000001,317.2290000000001,317.2290000000001,0.011042,1448463600,60.0
2015,11,25,16,0,318.141,318.141,318.141,318.141,0.06337241,1448467200,60.0
2015,11,25,17,0,317.517,318.0,317.4120000000001,317.4120000000001,6.0533177,1448470800,60.0
2015,11,25,18,0,318.125,318.125,318.125,318.125,0.0160244,1448474400,60.0
2015,11,25,19,0,317.999,318.0,317.338,317.338,2.451504,1448478000,60.0
2015,11,25,20,0,318.0,318.0,318.0,318.0,0.01,1448481600,60.0
2015,11,25,21,0,322.237,322.25,322.237,322.25,7.908164500000002,1448485200,60.0
2015,11,25,22,0,321.99,321.99,321.9790000000001,321.99,0.461042,1448488800,60.0
2015,11,25,23,0,322.131,322.724,322.0,322.0,2.3269299,1448492400,60.0
2015,11,26,0,0,322.077,322.17,321.89,322.17,1.2538937,1448496000,60.0
2015,11,26,1,0,322.144,322.523,322.144,322.27,0.29168767,1448499600,60.0
2015,11,26,2,0,324.618,324.634,324.617,324.617,3.2115240000000003,1448503200,60.0
2015,11,26,3,0,324.423,324.4240000000001,323.836,324.4240000000001,0.9732716,1448506800,60.0
2015,11,26,4,0,323.0,323.0,322.882,322.882,1.12460004,1448510400,60.0
2015,11,26,5,0,325.183,325.9890000000001,325.1,325.1,103.31047339,1448514000,60.0
2015,11,26,6,0,327.98,327.98,327.87,327.87,0.264542,1448517600,60.0
2015,11,26,7,0,324.605,324.764,324.605,324.6620000000001,1.44233798,1448521200,60.0
2015,11,26,8,0,326.761,327.363,326.704,327.363,9.15321633,1448524800,120.0
2015,11,26,9,0,326.998,327.0,326.895,327.0,1.0380401,1448528400,60.0
2015,11,26,10,0,331.021,331.298,330.19,330.19,37.979862,1448532000,60.0
2015,11,26,11,0,329.5,330.0,329.108,329.792,39.9109396,1448535600,60.0
2015,11,26,12,0,328.61,328.641,328.5,328.641,2.6337233,1448539200,60.0
2015,11,26,13,0,329.715,330.0,329.407,329.857,2.1736563,1448542800,60.0
2015,11,26,14,0,332.177,332.76,332.13699999999994,332.408,1.579536,1448546400,60.0
2015,11,26,15,0,331.101,331.101,331.101,331.101,15.400322,1448550000,60.0
2015,11,26,16,0,332.06699999999995,332.789,332.0,332.0,26.4570446,1448553600,60.0
2015,11,26,17,0,335.244,335.426,335.244,335.426,0.952492,1448557200,60.0
2015,11,26,18,0,339.125,339.99,338.339,339.9890000000001,35.5657845,1448560800,60.0
2015,11,26,19,0,338.529,338.702,338.181,338.181,0.1580198,1448564400,60.0
2015,11,26,20,0,345.0,346.4980000000001,344.36,344.36,36.61986958,1448568000,60.0
2015,11,26,21,0,353.83,353.83,352.6930000000001,353.4190000000001,45.85238,1448571600,60.0
2015,11,26,22,0,350.997,353.0,350.539,351.334,75.95448481,1448575200,60.0
2015,11,26,23,0,351.681,352.0,350.259,351.6040000000001,21.59699549,1448578800,60.0
2015,11,27,0,0,347.51199999999994,347.51199999999994,347.3,347.51199999999994,8.34401288,1448582400,60.0
2015,11,27,1,0,342.486,342.486,340.707,341.98,19.3870124,1448586000,60.0
2015,11,27,2,0,336.552,336.55300000000005,336.552,336.55300000000005,52.22707910000001,1448589600,60.0
2015,11,27,3,0,340.4290000000001,340.682,340.217,340.217,1.40063651,1448593200,60.0
2015,11,27,4,0,340.827,340.827,340.208,340.619,1.62122798,1448596800,60.0
2015,11,27,5,0,334.43300000000005,335.119,334.41,335.0,4.854664,1448600400,60.0
2015,11,27,6,0,337.19,337.19,336.705,336.901,2.3576158,1448604000,60.0
2015,11,27,7,0,339.043,339.1930000000001,339.043,339.1930000000001,0.02,1448607600,60.0
2015,11,27,8,0,342.191,342.19199999999995,342.191,342.19199999999995,0.161049,1448611200,60.0
2015,11,27,9,0,342.3590000000001,342.36,342.24,342.333,6.15577096,1448614800,60.0
2015,11,27,10,0,342.644,343.164,342.0,342.55,100.78933086,1448618400,60.0
2015,11,27,11,0,344.725,345.0,344.725,345.0,1.6013133,1448622000,60.0
2015,11,27,12,0,345.655,345.655,345.655,345.655,0.01104,1448625600,60.0
2015,11,27,13,0,340.3,341.426,340.3,341.19,9.55990419,1448629200,60.0
2015,11,27,14,0,342.36800000000005,342.404,342.221,342.221,0.08459373,1448632800,60.0
2015,11,27,15,0,341.8780000000001,342.021,341.73800000000006,341.925,2.37535656,1448636400,60.0
2015,11,27,16,0,341.5,341.5,341.4790000000001,341.5,3.326,1448640000,60.0
2015,11,27,17,0,341.0780000000001,342.0,340.972,342.0,189.9436473,1448643600,60.0
2015,11,27,18,0,350.657,350.671,350.499,350.67,3.0096911,1448647200,60.0
2015,11,27,19,0,352.456,352.838,352.4190000000001,352.4290000000001,0.30607689,1448650800,60.0
2015,11,27,20,0,358.3119999999999,358.78,357.004,357.004,85.41003031,1448654400,60.0
2015,11,27,21,0,350.0,350.79,349.533,349.999,7.5822978,1448658000,60.0
2015,11,27,22,0,353.88,354.181,353.8780000000001,353.8780000000001,12.7976909,1448661600,60.0
2015,11,27,23,0,351.982,351.982,351.81699999999995,351.982,2.519941,1448665200,60.0
2015,11,28,0,0,345.589,346.999,345.0,346.0,37.84675316,1448668800,60.0
2015,11,28,1,0,348.999,349.09,348.666,349.09,59.38996,1448672400,60.0
2015,11,28,2,0,352.404,352.612,352.0,352.612,3.0590489,1448676000,60.0
2015,11,28,3,0,349.0,349.0,348.598,348.99,25.621044,1448679600,60.0
2015,11,28,4,0,351.658,351.658,351.653,351.653,0.024082,1448683200,180.0
2015,11,28,5,0,352.9,353.25,352.9,353.23800000000006,3.135953,1448686800,60.0
2015,11,28,6,0,351.477,351.725,350.2390000000001,351.228,5.89564447,1448690400,60.0
2015,11,28,7,0,352.46,352.718,352.46,352.718,0.061411,1448694000,120.0
2015,11,28,8,0,353.686,353.7,353.686,353.7,0.42,1448697600,120.0
2015,11,28,9,0,351.9190000000001,351.959,350.601,351.959,0.62866202,1448701200,60.0
2015,11,28,10,0,348.06699999999995,348.519,348.06699999999995,348.519,0.65055,1448704800,60.0
2015,11,28,11,0,349.5730000000001,350.059,349.56699999999995,350.059,1.2216003,1448708400,60.0
2015,11,28,12,0,350.16,350.16,350.16,350.16,0.01105,1448712000,120.0
2015,11,28,13,0,348.0,348.0,348.0,348.0,0.04,1448715600,60.0
2015,11,28,14,0,349.55300000000005,349.55300000000005,349.136,349.284,3.0784243,1448719200,120.0
2015,11,28,15,0,353.608,353.642,353.608,353.608,15.9904494,1448722800,60.0
2015,11,28,16,0,351.341,351.341,351.341,351.341,0.022099,1448726400,120.0
2015,11,28,17,0,352.0,352.0,351.867,351.867,0.18,1448730000,60.0
2015,11,28,18,0,350.625,350.625,350.341,350.341,1.1,1448733600,60.0
2015,11,28,19,0,350.241,350.241,349.901,349.999,0.7256726,1448737200,60.0
2015,11,28,20,0,349.082,349.13,349.082,349.13,0.0589294,1448740800,60.0
2015,11,28,21,0,350.7519999999999,350.7530000000001,350.7519999999999,350.7530000000001,0.142096,1448744400,60.0
2015,11,28,22,0,348.182,348.6690000000001,347.784,347.784,0.071147,1448748000,60.0
2015,11,28,23,0,349.051,349.05300000000005,348.0,348.0,7.896083999999999,1448751600,60.0
2015,11,29,0,0,350.108,350.108,349.0019999999999,349.004,12.6043798,1448755200,60.0
2015,11,29,1,0,350.0,350.0,350.0,350.0,1.3403063,1448758800,60.0
2015,11,29,2,0,351.726,351.751,351.42800000000005,351.42800000000005,1.0146473,1448762400,60.0
2015,11,29,3,1,350.091,350.1040000000001,350.015,350.015,0.2715,1448766060,120.0
2015,11,29,4,0,351.58,351.594,351.58,351.592,0.12410999999999997,1448769600,60.0
2015,11,29,5,0,352.244,352.265,352.244,352.265,0.14965710000000002,1448773200,60.0
2015,11,29,6,0,351.99,351.99,351.99,351.99,0.01,1448776800,60.0
2015,11,29,7,0,351.69199999999995,351.69199999999995,351.69199999999995,351.69199999999995,0.293,1448780400,60.0
2015,11,29,8,0,351.412,351.412,351.412,351.412,0.011042,1448784000,180.0
2015,11,29,9,0,353.302,353.539,353.302,353.539,0.27979,1448787600,60.0
2015,11,29,10,0,353.246,354.1,353.242,354.1,50.31326095,1448791200,60.0
2015,11,29,11,0,354.103,354.103,354.103,354.103,0.011053,1448794800,60.0
2015,11,29,12,0,353.5730000000001,353.6,353.5730000000001,353.589,0.424097,1448798400,60.0
2015,11,29,13,0,353.967,353.967,353.967,353.967,0.011053,1448802000,60.0
2015,11,29,14,0,353.282,353.282,353.261,353.261,0.142094,1448805600,180.0
2015,11,29,15,0,353.482,353.482,353.471,353.478,0.29196893,1448809200,60.0
2015,11,29,16,3,353.782,353.782,353.2,353.671,2.9966391,1448812980,240.0
2015,11,29,17,0,354.334,354.3930000000001,353.819,354.3930000000001,39.6635953,1448816400,60.0
2015,11,29,18,0,354.525,354.574,354.501,354.574,0.32596,1448820000,60.0
2015,11,29,19,0,354.004,354.004,354.0,354.0,0.2984895,1448823600,60.0
2015,11,29,20,0,354.34,354.34,353.147,353.147,2.0309997,1448827200,60.0
2015,11,29,21,0,362.138,362.499,360.19,361.853,37.74479237,1448830800,60.0
2015,11,29,22,0,360.001,360.001,360.001,360.001,0.8378,1448834400,60.0
2015,11,29,23,0,359.0,359.0,358.0,358.0,8.83022423,1448838000,60.0
2015,11,30,0,0,359.7390000000001,359.7390000000001,359.408,359.408,0.044084,1448841600,60.0
2015,11,30,1,0,360.907,361.142,360.717,360.952,1.07495261,1448845200,60.0
2015,11,30,2,0,360.773,360.789,359.999,359.999,11.376846,1448848800,60.0
2015,11,30,3,0,361.999,362.0,361.985,361.985,1.8223817,1448852400,60.0
2015,11,30,4,0,359.941,360.033,359.94,360.033,1.7588772,1448856000,60.0
2015,11,30,5,0,362.271,362.356,362.1,362.1,9.02112,1448859600,60.0
2015,11,30,6,0,362.729,363.448,362.729,362.73,5.0268969000000014,1448863200,60.0
2015,11,30,7,0,363.959,365.807,363.6880000000001,363.689,17.4570878,1448866800,60.0
2015,11,30,8,0,369.223,369.942,368.385,368.385,9.7131101,1448870400,60.0
2015,11,30,9,0,368.7,368.7,368.7,368.7,0.2,1448874000,60.0
2015,11,30,10,0,374.092,375.0,374.092,374.496,142.7949161,1448877600,60.0
2015,11,30,11,0,374.106,374.106,373.572,373.6,0.8303879000000001,1448881200,60.0
2015,11,30,12,0,370.898,370.899,370.501,370.508,9.074115699999998,1448884800,60.0
2015,11,30,13,0,371.825,372.0,371.0,372.0,29.5089474,1448888400,60.0
2015,11,30,14,0,373.541,373.541,373.538,373.541,0.246304,1448892000,60.0
2015,11,30,15,0,375.0,376.0,375.0,375.0,61.99773929999999,1448895600,60.0
2015,11,30,16,0,377.845,378.472,377.305,378.472,11.248187,1448899200,60.0
2015,11,30,17,0,372.645,373.302,372.103,373.302,3.2554286,1448902800,60.0
2015,11,30,18,0,373.946,373.992,373.895,373.992,14.1164577,1448906400,60.0
2015,11,30,19,0,373.334,373.895,373.3,373.3,1.44759,1448910000,60.0
2015,11,30,20,0,372.285,372.962,372.285,372.962,0.16,1448913600,60.0
2015,11,30,21,0,369.48,369.48,369.4,369.431,0.49368011,1448917200,60.0
2015,11,30,22,0,371.481,371.99,370.886,370.886,2.2668212000000003,1448920800,60.0
2015,11,30,23,0,368.0630000000001,369.88,367.75,367.754,19.8105055,1448924400,60.0
2015,12,1,0,0,370.0,370.0,369.5,370.0,45.523151,1448928000,60.0
2015,12,1,1,0,371.962,372.036,371.955,372.0,9.48254249,1448931600,60.0
2015,12,1,2,0,370.821,371.233,370.5,371.233,14.93733489,1448935200,60.0
2015,12,1,3,0,369.361,369.361,369.233,369.361,0.4746002,1448938800,60.0
2015,12,1,4,0,371.733,371.756,371.716,371.75,1.337501,1448942400,60.0
2015,12,1,5,0,372.295,372.295,372.295,372.295,0.01,1448946000,60.0
2015,12,1,6,0,375.364,375.455,375.0,375.364,2.1544239,1448949600,60.0
2015,12,1,7,0,374.545,375.403,374.482,375.403,2.7501132,1448953200,120.0
2015,12,1,8,0,376.0,376.699,376.0,376.116,0.2853197,1448956800,60.0
2015,12,1,9,0,373.83,373.84,373.83,373.84,0.0490982,1448960400,60.0
2015,12,1,10,0,374.055,374.244,374.055,374.244,0.02,1448964000,60.0
2015,12,1,11,2,374.945,374.945,374.721,374.942,0.1998849,1448967720,240.0
2015,12,1,12,0,374.041,374.041,374.0,374.0,8.4300295,1448971200,60.0
2015,12,1,13,0,374.0,374.084,374.0,374.0,1.619459,1448974800,60.0
2015,12,1,14,0,374.686,374.686,374.5,374.686,11.181764,1448978400,60.0
2015,12,1,15,0,374.216,374.216,374.2,374.2,5.5100509,1448982000,60.0
2015,12,1,16,0,373.116,373.116,373.066,373.116,0.08741089999999999,1448985600,60.0
2015,12,1,17,0,373.857,373.857,373.653,373.653,0.1123029,1448989200,60.0
2015,12,1,18,0,362.0,362.0,361.0,361.549,39.35546215,1448992800,60.0
2015,12,1,19,0,363.6,364.0,363.0,363.0,17.573156,1448996400,60.0
2015,12,1,20,0,353.0,353.606,353.0,353.1,28.27914971,1449000000,60.0
2015,12,1,21,0,356.999,356.999,355.767,356.7,18.163962,1449003600,60.0
2015,12,1,22,0,358.094,358.094,358.043,358.043,0.1121495,1449007200,60.0
2015,12,1,23,0,358.021,358.48800000000006,357.082,358.486,1.55214655,1449010800,60.0
2015,12,2,0,0,360.372,360.446,360.208,360.3,2.08391607,1449014400,60.0
2015,12,2,1,0,361.575,361.575,361.518,361.519,1.6865,1449018000,120.0
2015,12,2,2,0,358.057,358.057,357.991,357.991,1.932089,1449021600,60.0
2015,12,2,3,0,357.001,357.001,357.001,357.001,4.0999316,1449025200,60.0
2015,12,2,4,0,359.905,360.0,359.7290000000001,360.0,12.1283351,1449028800,60.0
2015,12,2,5,0,358.42800000000005,359.821,357.7680000000001,359.821,5.24433102,1449032400,60.0
2015,12,2,6,0,359.6690000000001,360.0,359.6690000000001,360.0,0.437368,1449036000,60.0
2015,12,2,7,0,357.872,357.973,357.423,357.973,1.5736887,1449039600,120.0
2015,12,2,8,0,358.917,358.978,358.89,358.89,0.5341389,1449043200,60.0
2015,12,2,9,0,359.983,359.983,359.905,359.905,0.579821,1449046800,60.0
2015,12,2,10,0,349.3,349.355,349.3,349.3,13.4258736,1449050400,60.0
2015,12,2,11,0,345.542,345.732,345.0,345.731,78.9814648,1449054000,60.0
2015,12,2,12,0,351.171,351.695,351.095,351.695,8.9684762,1449057600,60.0
2015,12,2,13,0,349.291,349.375,349.032,349.291,0.211045,1449061200,60.0
2015,12,2,14,0,352.788,352.788,352.775,352.775,0.16812220000000005,1449064800,60.0
2015,12,2,15,0,352.103,352.103,351.0,351.0080000000001,43.8942921,1449068400,60.0
2015,12,2,16,0,352.6,352.611,352.6,352.611,0.1569076,1449072000,60.0
2015,12,2,17,0,354.951,355.0030000000001,354.951,355.0030000000001,4.8772105,1449075600,60.0
2015,12,2,18,0,353.086,353.086,352.905,352.905,5.71417823,1449079200,60.0
2015,12,2,19,0,350.771,350.772,350.771,350.772,0.188937,1449082800,60.0
2015,12,2,20,0,351.213,351.251,351.1980000000001,351.251,0.054164,1449086400,180.0
2015,12,2,21,0,351.001,351.872,351.0,351.872,4.497448,1449090000,60.0
2015,12,2,22,0,351.001,351.001,350.096,350.999,4.5571183,1449093600,60.0
2015,12,2,23,0,350.944,350.944,350.944,350.944,1.5860040000000002,1449097200,60.0
2015,12,3,0,0,355.0,355.3,354.97,355.3,32.3991209,1449100800,60.0
2015,12,3,1,0,357.004,358.0,357.0030000000001,358.0,14.1239956,1449104400,60.0
2015,12,3,2,0,357.583,357.7,357.423,357.423,1.296653,1449108000,60.0
2015,12,3,3,0,359.792,359.9,359.474,359.88,2.03042205,1449111600,60.0
2015,12,3,4,0,358.375,358.475,358.374,358.374,0.2007263,1449115200,60.0
2015,12,3,5,0,356.974,356.974,356.973,356.974,2.8370841,1449118800,60.0
2015,12,3,6,0,356.81,356.861,356.281,356.861,1.09601234,1449122400,60.0
2015,12,3,7,0,355.96,356.8,355.96,356.7990000000001,3.2905113,1449126000,60.0
2015,12,3,8,0,355.356,355.4,355.356,355.4,0.12953299999999998,1449129600,60.0
2015,12,3,9,0,355.052,355.052,355.052,355.052,0.01,1449133200,180.0
2015,12,3,10,0,354.5080000000001,354.5080000000001,354.32,354.32,0.6791224,1449136800,60.0
2015,12,3,11,0,355.0,355.237,355.0,355.0,5.23232252,1449140400,60.0
2015,12,3,12,0,359.2530000000001,359.5,358.616,359.256,3.30910679,1449144000,60.0
2015,12,3,13,0,362.41,362.411,362.41,362.411,1.2781615,1449147600,60.0
2015,12,3,14,0,364.0,364.0,363.692,363.726,0.1845649,1449151200,60.0
2015,12,3,15,0,363.402,363.402,363.401,363.401,0.028991900000000008,1449154800,60.0
2015,12,3,16,0,360.472,360.548,360.23800000000006,360.533,38.4443096,1449158400,60.0
2015,12,3,17,0,359.9890000000001,360.0,359.9890000000001,360.0,2.4252887000000003,1449162000,60.0
2015,12,3,18,0,357.298,357.2990000000001,357.286,357.286,1.5390962,1449165600,60.0
2015,12,3,19,0,358.141,358.141,358.141,358.141,3.8462064,1449169200,60.0
2015,12,3,20,0,353.6280000000001,354.0,353.6280000000001,354.0,8.7036515,1449172800,60.0
2015,12,3,21,0,354.983,354.9890000000001,354.983,354.9890000000001,0.922026,1449176400,60.0
2015,12,3,22,0,356.7630000000001,356.86800000000005,356.671,356.671,0.513799,1449180000,60.0
2015,12,3,23,0,357.0,357.0,356.88699999999994,356.88699999999994,0.7713409999999999,1449183600,60.0
2015,12,4,0,0,357.9190000000001,358.499,357.6380000000001,358.287,2.52448312,1449187200,60.0
2015,12,4,1,0,357.954,358.218,357.954,358.201,0.7342892,1449190800,60.0
2015,12,4,2,0,357.695,358.16,357.695,357.702,6.983148399999998,1449194400,60.0
2015,12,4,3,0,359.915,359.915,359.915,359.915,1.0,1449198000,60.0
2015,12,4,4,0,360.0,360.0,359.999,359.999,0.398,1449201600,60.0
2015,12,4,5,0,358.897,358.925,358.897,358.899,0.2482382,1449205200,60.0
2015,12,4,6,0,359.41,359.41,359.41,359.41,0.0286232,1449208800,60.0
2015,12,4,7,0,356.9290000000001,357.355,356.92800000000005,356.92800000000005,1.0165173,1449212400,60.0
2015,12,4,8,0,356.99,356.99,356.99,356.99,0.6459683,1449216000,60.0
2015,12,4,9,1,357.7340000000001,357.76199999999994,357.7340000000001,357.76199999999994,0.965,1449219660,180.0
2015,12,4,10,0,359.2,359.35,358.903,358.903,0.34350440000000004,1449223200,60.0
2015,12,4,11,0,354.0,354.059,354.0,354.035,1.1267866000000002,1449226800,60.0
2015,12,4,12,0,354.289,354.289,354.226,354.226,0.670822,1449230400,60.0
2015,12,4,13,0,356.856,356.856,356.856,356.856,0.179845,1449234000,60.0
2015,12,4,14,0,357.0,357.0,356.962,357.0,0.183267,1449237600,60.0
2015,12,4,15,2,355.285,355.285,355.283,355.283,0.0210761,1449241320,180.0
2015,12,4,16,0,356.7940000000001,356.795,356.7940000000001,356.7940000000001,0.459941,1449244800,60.0
2015,12,4,17,0,356.81,356.81,356.81,356.81,0.104,1449248400,360.0
2015,12,4,18,0,357.66,357.85,357.66,357.66,0.6935794,1449252000,60.0
2015,12,4,19,0,357.5130000000001,357.5130000000001,357.225,357.51,1.7508715,1449255600,180.0
2015,12,4,20,0,356.281,356.281,356.201,356.2290000000001,2.2956996,1449259200,60.0
2015,12,4,21,0,356.98,357.033,356.9790000000001,356.9790000000001,1.9475616,1449262800,60.0
2015,12,4,22,0,356.441,356.441,356.441,356.441,0.01,1449266400,60.0
2015,12,4,23,0,357.761,357.761,357.761,357.761,0.07346289999999997,1449270000,60.0
2015,12,5,0,0,359.7,359.985,359.7,359.8040000000001,11.7142938,1449273600,60.0
2015,12,5,1,0,357.731,358.009,357.731,358.009,1.2736821000000005,1449277200,60.0
2015,12,5,2,0,358.001,358.11,357.94699999999995,358.11,0.4547691,1449280800,60.0
2015,12,5,3,0,356.896,356.896,356.89,356.89,0.491234,1449284400,60.0
2015,12,5,4,0,356.987,356.996,356.987,356.996,3.554,1449288000,60.0
2015,12,5,5,0,357.02,357.22,357.019,357.22,0.31183675,1449291600,60.0
2015,12,5,6,0,357.4890000000001,357.6,357.473,357.6,0.6301555,1449295200,60.0
2015,12,5,7,0,356.9980000000001,358.584,356.6,358.325,11.545287,1449298800,60.0
2015,12,5,8,0,356.55,356.645,356.469,356.517,0.89372422,1449302400,60.0
2015,12,5,9,0,357.78,357.97,357.779,357.779,10.0875735,1449306000,120.0
2015,12,5,10,0,358.824,358.889,358.824,358.889,0.022087,1449309600,60.0
2015,12,5,11,0,363.543,363.828,363.5,363.8130000000001,3.7054186,1449313200,60.0
2015,12,5,12,0,363.628,363.628,363.628,363.628,0.0259191,1449316800,60.0
2015,12,5,13,0,366.665,366.665,366.158,366.485,8.7093819,1449320400,60.0
2015,12,5,14,0,368.715,369.417,368.593,368.593,2.5510435,1449324000,60.0
2015,12,5,15,0,367.939,367.944,366.912,367.944,4.14873998,1449327600,60.0
2015,12,5,16,0,368.199,368.496,367.963,367.963,0.4556697,1449331200,60.0
2015,12,5,17,0,366.073,366.262,365.5,366.18,1.54867953,1449334800,60.0
2015,12,5,18,0,366.73,367.0,366.73,367.0,1.780416,1449338400,60.0
2015,12,5,19,0,366.979,368.261,366.979,368.03,76.75514875,1449342000,60.0
2015,12,5,20,0,372.867,372.9,371.7,372.89,26.942125399999995,1449345600,60.0
2015,12,5,21,0,374.839,375.03,374.501,375.03,1.4138202,1449349200,60.0
2015,12,5,22,0,372.015,372.015,371.66,371.847,3.5741410000000005,1449352800,60.0
2015,12,5,23,0,368.8,369.599,368.0,369.579,12.18521035,1449356400,60.0
2015,12,6,0,0,372.914,373.151,372.914,373.151,0.59305904,1449360000,60.0
2015,12,6,1,0,373.0,373.429,372.49,372.882,0.573389,1449363600,60.0
2015,12,6,2,0,373.2,373.65,371.749,371.749,6.6108552,1449367200,60.0
2015,12,6,3,0,372.667,372.694,372.634,372.674,0.3307935,1449370800,60.0
2015,12,6,4,0,373.263,373.353,373.263,373.353,0.4500567,1449374400,60.0
2015,12,6,5,0,373.473,373.473,372.875,373.173,0.4,1449378000,60.0
2015,12,6,6,0,373.603,373.603,373.472,373.603,1.140075,1449381600,60.0
2015,12,6,7,1,373.403,373.403,373.403,373.403,0.01,1449385260,120.0
2015,12,6,8,0,383.848,384.805,383.47,384.653,45.539213,1449388800,60.0
2015,12,6,9,0,382.879,382.879,382.735,382.735,0.4516308,1449392400,60.0
2015,12,6,10,0,387.056,387.056,386.833,386.833,5.368811900000002,1449396000,60.0
2015,12,6,11,0,390.999,391.0,390.825,390.825,0.3801262,1449399600,60.0
2015,12,6,12,0,384.996,385.0,384.782,385.0,17.7013487,1449403200,60.0
2015,12,6,13,0,387.177,387.177,387.177,387.177,2.135045,1449406800,60.0
2015,12,6,14,0,383.99,383.99,383.746,383.99,2.9340949,1449410400,60.0
2015,12,6,15,0,390.788,391.0,390.744,390.829,0.51197404,1449414000,60.0
2015,12,6,16,0,386.395,386.395,386.357,386.357,0.0903454,1449417600,60.0
2015,12,6,17,0,382.288,382.432,382.002,382.098,5.499053,1449421200,60.0
2015,12,6,18,0,385.0,386.006,385.0,385.0,36.3882848,1449424800,60.0
2015,12,6,19,0,385.1,385.1,384.6,385.1,18.81034063,1449428400,60.0
2015,12,6,20,0,386.997,387.0,386.997,387.0,4.6240041,1449432000,60.0
2015,12,6,21,0,385.794,385.794,385.792,385.794,0.022105,1449435600,60.0
2015,12,6,22,0,382.649,383.069,382.149,382.149,4.264143,1449439200,60.0
2015,12,6,23,0,381.866,381.985,381.866,381.985,0.742414,1449442800,60.0
2015,12,7,0,0,385.496,385.499,385.496,385.499,0.29100000000000004,1449446400,60.0
2015,12,7,1,0,386.771,386.9980000000001,386.571,386.771,3.8050968,1449450000,60.0
2015,12,7,2,0,387.796,388.005,387.796,388.005,38.82970645,1449453600,60.0
2015,12,7,3,0,385.0,385.0,384.1,384.1,0.734005,1449457200,60.0
2015,12,7,4,0,385.679,385.835,385.679,385.714,0.026565,1449460800,120.0
2015,12,7,5,0,388.097,388.097,388.097,388.097,0.2811,1449464400,120.0
2015,12,7,6,0,387.5,387.5,386.881,387.222,3.0690425,1449468000,60.0
2015,12,7,7,0,388.1,388.122,388.0,388.0,6.5439349,1449471600,60.0
2015,12,7,8,1,387.999,387.999,387.999,387.999,0.0231,1449475260,120.0
2015,12,7,9,0,381.575,381.768,380.43,380.648,19.31546445,1449478800,60.0
2015,12,7,10,1,383.921,383.921,383.8,383.8,0.4075005,1449482460,120.0
2015,12,7,11,3,385.805,385.806,385.802,385.802,0.511042,1449486180,300.0
2015,12,7,12,0,386.665,386.698,386.665,386.698,0.041742,1449489600,120.0
2015,12,7,13,0,386.823,387.312,386.82,386.82,2.3712553,1449493200,60.0
2015,12,7,14,0,385.069,385.082,384.057,385.082,10.6502995,1449496800,60.0
2015,12,7,15,0,385.409,385.634,385.013,385.634,1.587641,1449500400,120.0
2015,12,7,16,1,386.597,386.597,386.0,386.0,23.3028993,1449504060,120.0
2015,12,7,17,0,386.682,386.882,386.682,386.882,0.0456272,1449507600,60.0
2015,12,7,18,0,385.999,385.999,385.943,385.943,2.579409,1449511200,120.0
2015,12,7,19,0,386.529,387.4,386.364,387.273,9.13297509,1449514800,60.0
2015,12,7,20,0,386.105,386.105,385.69,385.69,1.8532542,1449518400,60.0
2015,12,7,21,0,385.999,386.0,385.0,385.0,82.97627209999997,1449522000,60.0
2015,12,7,22,0,389.927,389.996,389.811,389.811,11.21490951,1449525600,60.0
2015,12,7,23,0,387.18,387.87,387.18,387.87,2.41621197,1449529200,60.0
2015,12,8,0,0,386.951,387.2,386.85,387.2,11.6891441,1449532800,60.0
2015,12,8,1,0,388.001,388.002,387.405,387.795,2.9215020000000003,1449536400,60.0
2015,12,8,2,0,386.78,386.799,386.78,386.799,0.907073,1449540000,60.0
2015,12,8,3,0,385.898,386.772,385.898,385.899,2.677999,1449543600,60.0
2015,12,8,4,0,387.482,387.482,387.464,387.464,0.5939180000000001,1449547200,60.0
2015,12,8,5,0,388.46,388.46,388.385,388.46,2.001,1449550800,60.0
2015,12,8,6,0,385.0,385.617,382.355,384.445,45.1582769,1449554400,60.0
2015,12,8,7,0,386.772,387.0,386.572,387.0,0.61,1449558000,60.0
2015,12,8,8,0,386.992,387.193,386.687,387.193,1.1221045,1449561600,60.0
2015,12,8,9,3,387.406,387.406,387.406,387.406,0.3,1449565380,240.0
2015,12,8,10,0,388.142,388.142,387.997,387.997,0.06,1449568800,60.0
2015,12,8,11,0,386.649,386.649,386.649,386.649,0.367718,1449572400,60.0
2015,12,8,12,0,385.971,386.16,385.852,385.96,0.28759782,1449576000,60.0
2015,12,8,13,0,387.276,387.276,387.192,387.192,0.4162585,1449579600,60.0
2015,12,8,14,0,387.5,387.546,387.5,387.546,0.025,1449583200,300.0
2015,12,8,15,1,386.8,386.8,386.5,386.5,0.7946549,1449586860,120.0
2015,12,8,16,0,385.925,386.341,385.925,386.341,0.284123,1449590400,60.0
2015,12,8,17,0,386.534,386.681,386.0,386.512,6.0578587,1449594000,60.0
2015,12,8,18,0,387.3730000000001,387.3730000000001,387.372,387.372,2.971144,1449597600,60.0
2015,12,8,19,0,386.744,386.744,386.485,386.5,3.68189861,1449601200,60.0
2015,12,8,20,0,387.772,389.0,387.772,389.0,102.4878987,1449604800,60.0
2015,12,8,21,0,389.487,389.576,389.307,389.307,2.7012657000000004,1449608400,60.0
2015,12,8,22,0,390.049,391.0,389.927,390.0,115.999935,1449612000,60.0
2015,12,8,23,0,389.742,389.742,389.307,389.661,1.01262987,1449615600,60.0
2015,12,9,0,0,390.202,390.54,390.111,390.5,0.400663,1449619200,60.0
2015,12,9,1,0,391.356,391.588,391.356,391.4,1.628409,1449622800,60.0
2015,12,9,2,0,391.631,391.631,390.11,390.11,51.1208256,1449626400,60.0
2015,12,9,3,0,392.026,392.978,391.264,391.265,12.5792327,1449630000,60.0
2015,12,9,4,0,391.427,392.99,391.427,392.99,27.606807,1449633600,60.0
2015,12,9,5,0,391.824,392.0,391.704,392.0,4.4898968,1449637200,60.0
2015,12,9,6,0,392.177,392.177,392.115,392.115,0.0739539,1449640800,60.0
2015,12,9,7,0,391.75,391.76,391.705,391.705,4.3823235999999985,1449644400,60.0
2015,12,9,8,0,392.345,392.345,392.345,392.345,0.035,1449648000,60.0
2015,12,9,9,0,413.559,414.192,413.348,413.348,67.02292829999999,1449651600,60.0
2015,12,9,10,0,413.0,413.203,412.221,412.38,23.224609,1449655200,60.0
2015,12,9,11,0,410.852,410.856,410.852,410.856,0.058144000000000015,1449658800,60.0
2015,12,9,12,0,411.3,412.003,410.774,411.837,1.99288333,1449662400,60.0
2015,12,9,13,0,416.99,416.99,415.326,416.98800000000006,23.63601855,1449666000,60.0
2015,12,9,14,0,415.954,415.954,415.0,415.0,1.1251695,1449669600,60.0
2015,12,9,15,0,419.0,419.53,418.756,418.79,2.37039301,1449673200,60.0
2015,12,9,16,0,415.051,416.24,415.05,416.009,7.7289324000000015,1449676800,60.0
2015,12,9,17,0,415.097,415.1,414.838,415.1,1.4744004,1449680400,60.0
2015,12,9,18,0,413.981,413.981,413.86,413.86,0.3756196,1449684000,60.0
2015,12,9,19,0,416.051,416.051,416.0,416.0,0.8418073,1449687600,60.0
2015,12,9,20,0,417.589,417.901,417.589,417.901,7.7481367,1449691200,60.0
2015,12,9,21,0,419.78,419.8,419.0,419.0,7.9661118,1449694800,60.0
2015,12,9,22,0,418.999,419.0,418.0,418.0,2.9361615000000003,1449698400,60.0
2015,12,9,23,0,416.602,416.602,416.2,416.601,10.6706808,1449702000,60.0
2015,12,10,0,0,417.5,417.837,417.5,417.837,1.014267,1449705600,60.0
2015,12,10,1,0,412.976,413.0,412.963,412.963,11.77058601,1449709200,60.0
2015,12,10,2,0,405.86300000000006,405.999,405.777,405.777,30.41112699,1449712800,60.0
2015,12,10,3,0,409.16,410.884,409.09,410.884,9.7489195,1449716400,60.0
2015,12,10,4,0,409.999,409.999,409.999,409.999,0.011094,1449720000,60.0
2015,12,10,5,0,410.343,410.389,410.0,410.0,0.570364,1449723600,60.0
2015,12,10,6,0,409.963,409.963,409.914,409.914,0.05537391,1449727200,60.0
2015,12,10,7,0,411.52,412.004,411.304,412.003,37.7382985,1449730800,60.0
2015,12,10,8,0,411.694,411.95,411.694,411.95,4.310804,1449734400,120.0
2015,12,10,9,0,411.571,411.9,411.309,411.9,2.2282125,1449738000,60.0
2015,12,10,10,0,410.622,410.91,408.542,408.542,31.45766329,1449741600,60.0
2015,12,10,11,0,410.876,411.525,410.876,411.525,0.37,1449745200,120.0
2015,12,10,12,0,411.156,411.156,411.156,411.156,0.011044,1449748800,60.0
2015,12,10,13,0,409.669,409.879,409.089,409.795,0.30954169,1449752400,120.0
2015,12,10,14,1,411.002,411.002,411.002,411.002,0.12550599,1449756060,180.0
2015,12,10,15,0,407.268,407.68300000000005,407.004,407.68300000000005,7.1736330000000015,1449759600,120.0
2015,12,10,16,1,409.091,409.091,409.091,409.091,0.1334111,1449763260,180.0
2015,12,10,17,3,409.57,410.0,409.569,410.0,2.90784357,1449766980,240.0
2015,12,10,18,0,411.93300000000005,411.944,411.93300000000005,411.943,0.54102928,1449770400,120.0
2015,12,10,19,0,410.987,410.98800000000006,410.987,410.987,0.223807,1449774000,120.0
2015,12,10,20,0,410.501,410.501,410.5,410.501,2.2821925,1449777600,60.0
2015,12,10,21,0,409.62,409.765,409.62,409.765,0.6563399999999999,1449781200,60.0
2015,12,10,22,0,409.9,410.138,409.87,410.138,7.5849517,1449784800,60.0
2015,12,10,23,0,414.522,415.0,414.522,415.0,29.0260097,1449788400,60.0
2015,12,11,0,0,414.639,414.804,414.638,414.773,0.0851518,1449792000,60.0
2015,12,11,1,0,411.899,411.9,411.583,411.583,3.771585,1449795600,60.0
2015,12,11,2,0,412.403,412.403,411.869,412.066,0.0938056,1449799200,60.0
2015,12,11,3,0,413.472,413.7,413.275,413.617,5.0866407,1449802800,60.0
2015,12,11,4,0,413.231,413.231,412.799,413.023,0.0305,1449806400,60.0
2015,12,11,5,0,413.932,413.932,413.229,413.229,0.02,1449810000,60.0
2015,12,11,6,0,413.18,413.296,413.18,413.296,0.09125296,1449813600,60.0
2015,12,11,7,0,414.349,414.424,414.2,414.2,0.149,1449817200,60.0
2015,12,11,8,0,413.814,414.395,413.684,413.684,0.1,1449820800,60.0
2015,12,11,9,0,412.796,412.796,412.777,412.777,0.6896406,1449824400,60.0
2015,12,11,10,0,414.483,414.638,414.483,414.638,1.01,1449828000,180.0
2015,12,11,11,0,415.237,415.237,415.115,415.115,0.02,1449831600,180.0
2015,12,11,12,0,415.109,415.399,414.426,415.399,0.7170486999999999,1449835200,60.0
2015,12,11,13,0,415.67,415.68,415.67,415.68,0.040080000000000005,1449838800,60.0
2015,12,11,14,0,416.71,416.821,416.697,416.821,0.066278,1449842400,60.0
2015,12,11,15,0,415.635,415.635,415.622,415.622,0.021052,1449846000,60.0
2015,12,11,16,0,416.203,417.0,415.625,416.202,4.3663245,1449849600,120.0
2015,12,11,17,0,414.39,414.971,414.39,414.971,4.6505788,1449853200,60.0
2015,12,11,18,0,425.1,425.78,425.07,425.78,11.8775453,1449856800,60.0
2015,12,11,19,0,428.0,428.349,427.609,428.349,15.06562889,1449860400,60.0
2015,12,11,20,0,429.9980000000001,430.0,429.516,430.0,170.98518762,1449864000,60.0
2015,12,11,21,0,428.197,428.197,427.5,427.901,8.25282301,1449867600,60.0
2015,12,11,22,0,428.89,429.0,428.89,429.0,3.461096,1449871200,60.0
2015,12,11,23,0,427.838,427.838,425.022,427.837,27.4239032,1449874800,60.0
2015,12,12,0,0,425.144,425.144,425.144,425.144,16.015329,1449878400,60.0
2015,12,12,1,0,426.415,426.444,426.415,426.444,2.46618,1449882000,60.0
2015,12,12,2,0,430.008,430.008,429.999,430.0,0.24291021,1449885600,60.0
2015,12,12,3,0,432.0,433.192,431.25,433.192,48.3000506,1449889200,60.0
2015,12,12,4,0,435.346,435.404,435.141,435.404,0.314497,1449892800,60.0
2015,12,12,5,0,435.629,437.0,434.659,435.019,12.96270943,1449896400,60.0
2015,12,12,6,0,441.783,442.511,441.783,442.511,2.0873878,1449900000,60.0
2015,12,12,7,0,440.896,440.896,440.896,440.896,0.0632618,1449903600,60.0
2015,12,12,8,0,438.561,438.77,438.561,438.567,2.2958882000000003,1449907200,60.0
2015,12,12,9,0,441.862,442.425,441.4380000000001,442.0,1.5635683,1449910800,60.0
2015,12,12,10,0,439.01,439.01,438.793,439.01,8.9322851,1449914400,60.0
2015,12,12,11,0,439.996,439.999,439.99,439.999,3.9671321,1449918000,60.0
2015,12,12,12,0,448.679,448.7,448.48,448.7,14.3009005,1449921600,60.0
2015,12,12,13,0,452.499,452.5,452.001,452.5,10.662513,1449925200,60.0
2015,12,12,14,0,422.475,422.999,420.004,421.728,13.12986392,1449928800,60.0
2015,12,12,15,0,409.59,410.318,409.589,409.834,13.75128848,1449932400,60.0
2015,12,12,16,0,419.6,420.0,418.0,419.475,15.7101528,1449936000,60.0
2015,12,12,17,0,420.121,420.121,419.979,420.1,0.1046108,1449939600,60.0
2015,12,12,18,0,416.786,416.816,416.541,416.541,0.38803486,1449943200,60.0
2015,12,12,19,0,414.249,414.25,414.187,414.187,1.1803211999999998,1449946800,60.0
2015,12,12,20,0,424.622,424.8,424.622,424.8,9.4511373,1449950400,60.0
2015,12,12,21,0,423.497,423.889,423.497,423.499,0.70801259,1449954000,60.0
2015,12,12,22,0,422.84,423.633,422.84,423.633,0.5199612,1449957600,60.0
2015,12,12,23,0,417.925,417.925,417.925,417.925,2.0,1449961200,60.0
2015,12,13,0,0,418.632,418.645,418.632,418.645,0.275,1449964800,60.0
2015,12,13,1,0,418.872,419.0,418.671,418.954,1.1542995,1449968400,60.0
2015,12,13,2,0,425.0,425.0,424.999,424.999,5.264139,1449972000,60.0
2015,12,13,3,0,425.73800000000006,425.73800000000006,425.48,425.696,0.4488224,1449975600,60.0
2015,12,13,4,0,421.174,421.1880000000001,421.131,421.131,1.02104,1449979200,60.0
2015,12,13,5,0,423.778,423.778,423.165,423.646,0.68149423,1449982800,60.0
2015,12,13,6,0,422.753,422.919,422.753,422.919,0.50382939,1449986400,60.0
2015,12,13,7,0,420.904,420.904,420.75,420.783,0.837267,1449990000,60.0
2015,12,13,8,0,426.823,426.885,426.377,426.885,0.93697165,1449993600,60.0
2015,12,13,9,0,428.525,428.525,428.525,428.525,0.01,1449997200,60.0
2015,12,13,10,0,428.124,428.325,427.887,428.325,0.48918689,1450000800,60.0
2015,12,13,11,0,427.689,427.689,427.679,427.679,0.25,1450004400,120.0
2015,12,13,12,0,431.295,431.887,431.0,431.887,15.450454,1450008000,60.0
2015,12,13,13,0,428.11,429.0,427.322,427.323,29.66474651,1450011600,60.0
2015,12,13,14,0,423.836,423.836,423.663,423.689,0.2541865,1450015200,60.0
2015,12,13,15,0,427.011,428.0,426.621,428.0,18.85789599,1450018800,60.0
2015,12,13,16,0,428.237,428.237,428.237,428.237,0.01,1450022400,60.0
2015,12,13,17,0,428.619,428.619,428.619,428.619,0.025792,1450026000,60.0
2015,12,13,18,0,429.374,430.327,429.25,430.327,2.47754071,1450029600,60.0
2015,12,13,19,0,428.285,429.0,428.285,428.671,94.7621016,1450033200,60.0
2015,12,13,20,0,428.699,428.699,428.465,428.465,0.28070668,1450036800,60.0
2015,12,13,21,0,429.1,429.6230000000001,429.1,429.6230000000001,0.8368899999999999,1450040400,60.0
2015,12,13,22,0,430.275,430.287,430.275,430.287,1.272057,1450044000,60.0
2015,12,13,23,0,430.19,430.5,430.19,430.5,1.8488703,1450047600,60.0
2015,12,14,0,0,434.9,434.9,434.357,434.357,2.26797838,1450051200,60.0
2015,12,14,1,0,431.292,431.319,431.0,431.292,1.1147582,1450054800,60.0
2015,12,14,2,0,434.0,434.379,434.0,434.379,0.580099,1450058400,60.0
2015,12,14,3,0,433.848,434.341,433.697,433.697,0.9278402,1450062000,60.0
2015,12,14,4,0,433.489,433.51,433.201,433.267,2.5670442,1450065600,60.0
2015,12,14,5,0,434.268,434.87,434.268,434.87,8.0000008,1450069200,60.0
2015,12,14,6,0,432.7,433.1,431.772,433.1,4.6507639,1450072800,60.0
2015,12,14,7,0,432.672,432.672,432.18300000000005,432.18300000000005,7.8664672000000015,1450076400,60.0
2015,12,14,8,0,429.899,430.556,429.65,430.086,1.31843613,1450080000,60.0
2015,12,14,9,0,427.608,427.608,427.608,427.608,0.301048,1450083600,120.0
2015,12,14,10,0,427.832,428.229,427.832,428.229,0.1600296,1450087200,60.0
2015,12,14,11,0,429.239,429.239,429.039,429.039,0.067,1450090800,60.0
2015,12,14,12,0,430.499,431.441,430.497,431.441,1.80433,1450094400,60.0
2015,12,14,13,0,431.529,432.727,431.529,432.727,1.31033983,1450098000,60.0
2015,12,14,14,0,430.639,431.03,430.492,430.492,1.09263161,1450101600,60.0
2015,12,14,15,0,432.193,432.193,432.092,432.092,0.0149,1450105200,60.0
2015,12,14,16,0,433.022,433.05,432.474,433.05,0.09099996,1450108800,60.0
2015,12,14,17,0,433.0,433.0,432.985,432.985,0.8029390000000001,1450112400,60.0
2015,12,14,18,0,436.0,436.0,435.01,435.01,0.880117,1450116000,60.0
2015,12,14,19,0,437.782,437.784,437.782,437.784,2.142228,1450119600,60.0
2015,12,14,20,0,440.887,440.889,440.86,440.879,2.81468,1450123200,60.0
2015,12,14,21,0,439.052,439.052,438.0,439.052,6.4818341,1450126800,60.0
2015,12,14,22,0,439.833,440.453,439.82,440.0,9.003222599999997,1450130400,60.0
2015,12,14,23,0,439.999,440.0,439.751,439.833,0.8252299999999999,1450134000,60.0
2015,12,15,0,0,441.885,442.234,441.884,442.234,3.770437,1450137600,60.0
2015,12,15,1,1,440.328,440.999,440.1,440.1,11.8035776,1450141260,120.0
2015,12,15,2,0,441.897,441.897,441.32,441.4980000000001,2.4017815,1450144800,60.0
2015,12,15,3,0,441.028,441.032,441.028,441.032,2.1747400000000003,1450148400,60.0
2015,12,15,4,0,439.685,439.685,439.685,439.685,0.1378158,1450152000,60.0
2015,12,15,5,0,439.637,439.637,437.557,437.56,12.0866204,1450155600,60.0
2015,12,15,6,0,440.111,440.1230000000001,440.111,440.1230000000001,0.44703077,1450159200,60.0
2015,12,15,7,0,437.586,437.787,437.002,437.585,24.0704993,1450162800,60.0
2015,12,15,8,0,439.924,440.124,439.752,440.0,4.86898354,1450166400,60.0
2015,12,15,9,0,440.835,441.0,440.835,441.0,1.561042,1450170000,60.0
2015,12,15,10,0,445.336,446.11,445.336,445.579,1.26247303,1450173600,60.0
2015,12,15,11,0,447.328,447.529,446.7480000000001,446.983,5.28044589,1450177200,60.0
2015,12,15,12,0,448.544,449.333,448.543,449.333,23.630511,1450180800,60.0
2015,12,15,13,0,448.7480000000001,448.749,448.7480000000001,448.749,3.4000017,1450184400,60.0
2015,12,15,14,0,448.944,448.944,448.187,448.187,1.982306,1450188000,60.0
2015,12,15,15,0,449.453,449.48800000000006,449.0,449.128,9.0486738,1450191600,60.0
2015,12,15,16,0,448.29,448.55300000000005,447.636,448.385,4.475917900000002,1450195200,60.0
2015,12,15,17,0,449.0,449.0,448.937,449.0,15.825959,1450198800,60.0
2015,12,15,18,0,449.8,449.8,449.668,449.668,1.1701393,1450202400,60.0
2015,12,15,19,0,447.676,447.725,447.495,447.528,2.6434509,1450206000,60.0
2015,12,15,20,0,448.17800000000005,448.179,448.141,448.179,2.8776618,1450209600,60.0
2015,12,15,21,0,448.002,448.01,448.002,448.002,45.0009827,1450213200,60.0
2015,12,15,22,0,447.4,447.4,447.4,447.4,0.4711,1450216800,60.0
2015,12,15,23,0,449.999,450.0,449.999,450.0,11.3876544,1450220400,60.0
2015,12,16,0,0,452.01,452.034,452.008,452.034,0.29812501,1450224000,60.0
2015,12,16,1,0,452.464,452.789,452.306,452.679,4.5435383,1450227600,60.0
2015,12,16,2,0,456.897,456.92800000000005,456.26,456.769,5.605914599999998,1450231200,60.0
2015,12,16,3,0,455.148,455.148,454.999,454.999,0.1638578,1450234800,60.0
2015,12,16,4,0,455.206,455.33,454.662,454.662,2.0161997,1450238400,60.0
2015,12,16,5,1,454.101,455.05800000000005,454.101,455.0,4.33232196,1450242060,120.0
2015,12,16,6,0,453.6880000000001,454.0,453.559,453.9980000000001,0.4524053,1450245600,60.0
2015,12,16,7,0,456.393,456.4,456.072,456.072,20.02775964,1450249200,60.0
2015,12,16,8,0,457.539,457.967,457.318,457.966,2.70677023,1450252800,60.0
2015,12,16,9,0,458.9,459.155,458.9,459.086,0.4217663,1450256400,60.0
2015,12,16,10,0,457.625,457.625,457.625,457.625,0.01,1450260000,60.0
2015,12,16,11,0,454.826,454.826,454.826,454.826,0.011045,1450263600,60.0
2015,12,16,12,0,457.127,457.127,457.127,457.127,0.011045,1450267200,120.0
2015,12,16,13,0,440.948,440.966,438.0,440.0,202.28310157,1450270800,60.0
2015,12,16,14,0,446.0630000000001,446.294,444.451,445.3,6.1314749000000015,1450274400,60.0
2015,12,16,15,0,446.343,446.567,446.343,446.494,0.5518128999999999,1450278000,60.0
2015,12,16,16,0,449.0,449.0,448.767,448.767,0.3135809,1450281600,60.0
2015,12,16,17,0,449.06,449.061,448.481,448.481,0.066091,1450285200,60.0
2015,12,16,18,2,450.658,450.658,450.1,450.1,4.32820509,1450288920,240.0
2015,12,16,19,0,455.001,455.206,455.001,455.2,0.6158520000000001,1450292400,60.0
2015,12,16,20,0,451.42,452.0,451.42,451.42,15.223442000000002,1450296000,60.0
2015,12,16,21,0,451.47,451.4980000000001,450.431,451.497,4.48762762,1450299600,60.0
2015,12,16,22,0,451.581,451.581,451.581,451.581,0.011053,1450303200,60.0
2015,12,16,23,0,445.9,447.258,445.9,447.2,9.32752159,1450306800,60.0
2015,12,17,0,0,449.528,449.528,448.336,449.102,0.950275,1450310400,60.0
2015,12,17,1,0,449.496,449.5,449.496,449.5,25.705777800000003,1450314000,60.0
2015,12,17,2,0,450.0,450.0,449.931,450.0,1.52062,1450317600,60.0
2015,12,17,3,0,448.171,449.278,447.68,448.48,3.8521362,1450321200,60.0
2015,12,17,4,0,448.0,448.734,448.0,448.611,27.4485166,1450324800,60.0
2015,12,17,5,0,448.80300000000005,449.759,447.63,447.63,3.76025382,1450328400,60.0
2015,12,17,6,0,448.543,448.811,448.211,448.211,2.1516402,1450332000,60.0
2015,12,17,7,0,450.459,450.706,449.6,449.8,11.4344592,1450335600,60.0
2015,12,17,8,0,446.461,446.799,446.0,446.26,1.0961839,1450339200,60.0
2015,12,17,9,0,446.119,446.119,445.828,445.828,1.82219394,1450342800,60.0
2015,12,17,10,0,445.0,445.0,445.0,445.0,1.6792377,1450346400,60.0
2015,12,17,11,0,442.989,442.989,442.87,442.87,0.032097,1450350000,60.0
2015,12,17,12,0,444.307,444.307,444.0,444.0,38.5074,1450353600,60.0
2015,12,17,13,0,443.278,443.278,443.278,443.278,0.029873200000000006,1450357200,60.0
2015,12,17,14,0,447.115,447.116,446.451,446.451,1.016,1450360800,120.0
2015,12,17,15,0,450.235,450.235,450.1,450.1,1.3210494,1450364400,60.0
2015,12,17,16,0,448.922,448.999,448.922,448.999,0.2123,1450368000,60.0
2015,12,17,17,0,449.407,449.473,449.386,449.386,0.90411223,1450371600,60.0
2015,12,17,18,0,448.501,449.56,448.5,449.56,2.075,1450375200,60.0
2015,12,17,19,0,450.387,450.404,450.353,450.404,1.306749,1450378800,60.0
2015,12,17,20,0,450.018,451.0,448.896,450.547,29.2558724,1450382400,60.0
2015,12,17,21,1,449.944,449.944,449.881,449.903,0.8705115,1450386060,180.0
2015,12,17,22,0,450.62,450.949,449.977,449.977,1.1656403,1450389600,60.0
2015,12,17,23,0,449.076,449.99,449.076,449.99,3.2699999,1450393200,60.0
2015,12,18,0,0,449.994,449.995,449.994,449.995,3.5654463,1450396800,60.0
2015,12,18,1,0,448.926,448.926,448.923,448.924,2.69,1450400400,60.0
2015,12,18,2,0,448.4,448.4,448.249,448.4,1.5057811,1450404000,60.0
2015,12,18,3,0,448.779,448.779,448.382,448.382,0.2,1450407600,60.0
2015,12,18,4,0,447.638,447.821,447.5,447.713,11.8328,1450411200,60.0
2015,12,18,5,0,446.409,446.45,446.409,446.45,0.4318963,1450414800,60.0
2015,12,18,6,0,447.926,448.016,447.926,448.016,1.3447,1450418400,60.0
2015,12,18,7,0,448.95,448.97,448.95,448.969,0.568353,1450422000,60.0
2015,12,18,8,0,448.668,448.668,448.668,448.668,22.7724452,1450425600,60.0
2015,12,18,9,0,449.88,449.88,449.545,449.545,0.6109399999999999,1450429200,60.0
2015,12,18,10,1,449.451,449.451,449.201,449.201,2.343175,1450432860,120.0
2015,12,18,11,0,448.786,448.9,448.561,448.561,1.112695,1450436400,60.0
2015,12,18,12,0,451.75,451.769,451.75,451.769,2.3280000000000003,1450440000,60.0
2015,12,18,13,2,451.029,451.029,450.994,450.994,0.5477234999999999,1450443720,180.0
2015,12,18,14,0,450.473,450.6,450.473,450.6,1.832653,1450447200,120.0
2015,12,18,15,0,455.0,455.0,454.828,455.0,17.735088100000006,1450450800,60.0
2015,12,18,16,0,456.329,456.522,456.329,456.38,1.868926,1450454400,60.0
2015,12,18,17,0,455.744,455.817,455.744,455.817,3.733951,1450458000,60.0
2015,12,18,18,0,454.339,454.339,454.114,454.189,0.7871819999999999,1450461600,60.0
2015,12,18,19,0,453.028,453.028,453.028,453.028,0.9098377,1450465200,60.0
2015,12,18,20,0,452.396,452.396,452.396,452.396,0.01,1450468800,60.0
2015,12,18,21,0,451.98,451.98,451.882,451.98,1.0323225,1450472400,60.0
2015,12,18,22,0,451.969,451.97,451.969,451.97,8.17257,1450476000,60.0
2015,12,18,23,0,451.846,451.846,451.757,451.846,0.531045,1450479600,60.0
2015,12,19,0,0,451.886,452.398,451.194,452.398,0.0725782,1450483200,60.0
2015,12,19,1,0,452.92,453.517,452.92,453.517,10.011045,1450486800,60.0
2015,12,19,2,0,455.0,455.018,454.814,454.814,0.06258811,1450490400,60.0
2015,12,19,3,1,454.0,454.0,453.969,453.969,2.750515,1450494060,120.0
2015,12,19,4,1,454.155,454.155,454.152,454.152,0.022085,1450497660,180.0
2015,12,19,5,0,454.115,454.115,454.0,454.0,0.67055,1450501200,60.0
2015,12,19,6,0,456.202,456.202,456.201,456.201,0.8105,1450504800,60.0
2015,12,19,7,0,456.026,456.026,456.025,456.025,0.813592,1450508400,60.0
2015,12,19,8,0,457.749,457.749,456.15,456.15,0.64,1450512000,60.0
2015,12,19,9,0,456.556,456.556,456.539,456.539,0.1706089,1450515600,60.0
2015,12,19,10,0,456.995,456.995,456.994,456.995,2.1585314,1450519200,60.0
2015,12,19,11,0,455.342,456.999,455.12,456.999,8.91235926,1450522800,60.0
2015,12,19,12,2,456.466,456.487,456.456,456.487,0.201729,1450526520,180.0
2015,12,19,13,0,455.761,455.761,455.401,455.401,5.8390015,1450530000,60.0
2015,12,19,14,0,457.197,457.197,457.0,457.001,13.6304504,1450533600,60.0
2015,12,19,15,0,458.424,458.424,457.699,458.405,4.07999987,1450537200,60.0
2015,12,19,16,0,457.227,457.227,457.227,457.227,0.01,1450540800,60.0
2015,12,19,17,0,459.0,459.001,458.0,458.375,31.5496527,1450544400,60.0
2015,12,19,18,0,458.342,458.384,458.342,458.384,0.022092,1450548000,60.0
2015,12,19,19,0,457.304,458.541,457.304,457.505,5.8122123,1450551600,60.0
2015,12,19,20,0,456.24,456.24,456.084,456.239,3.719752,1450555200,60.0
2015,12,19,21,0,456.43,456.43,456.43,456.43,0.011051,1450558800,60.0
2015,12,19,22,1,457.105,457.202,456.7,456.7,0.142087,1450562460,120.0
2015,12,19,23,1,455.693,455.693,455.182,455.182,0.5037303,1450566060,120.0
2015,12,20,0,0,455.747,456.0,455.5,456.0,2.61913687,1450569600,60.0
2015,12,20,1,0,455.913,455.913,455.54,455.54,10.327368,1450573200,60.0
2015,12,20,2,0,453.61,453.88,453.325,453.325,7.285905,1450576800,60.0
2015,12,20,3,0,456.135,456.136,456.076,456.135,3.1237427,1450580400,60.0
2015,12,20,4,0,456.273,456.273,455.864,455.864,0.38828753,1450584000,60.0
2015,12,20,5,0,457.33,457.4,457.124,457.325,5.310094,1450587600,60.0
2015,12,20,6,0,455.8,455.8,455.785,455.791,0.123,1450591200,60.0
2015,12,20,7,1,455.268,455.268,455.264,455.264,0.2610691,1450594860,120.0
2015,12,20,8,0,454.955,454.969,454.86,454.86,2.203057,1450598400,120.0
2015,12,20,9,0,455.551,455.784,455.551,455.784,1.909351,1450602000,60.0
2015,12,20,10,1,454.885,454.964,454.885,454.964,0.1499895,1450605660,120.0
2015,12,20,11,3,454.939,454.939,454.939,454.939,0.02,1450609380,240.0
2015,12,20,12,1,454.51,455.0,454.51,455.0,7.295776400000001,1450612860,480.0
2015,12,20,13,0,455.807,456.266,455.807,455.807,0.43104899,1450616400,60.0
2015,12,20,14,0,453.653,453.653,453.653,453.653,2.500103,1450620000,60.0
2015,12,20,15,0,455.288,455.288,455.268,455.268,0.02,1450623600,120.0
2015,12,20,16,0,455.642,455.642,455.5,455.5,0.4999995,1450627200,60.0
2015,12,20,17,0,455.393,455.66,455.393,455.66,0.3693280000000001,1450630800,180.0
2015,12,20,18,0,456.795,456.855,456.794,456.855,0.1200611,1450634400,60.0
2015,12,20,19,0,455.847,455.847,455.847,455.847,0.1165773,1450638000,60.0
2015,12,20,20,0,454.992,455.192,454.718,455.192,0.09182,1450641600,60.0
2015,12,20,21,0,454.223,454.223,454.223,454.223,0.0986003,1450645200,120.0
2015,12,20,22,1,452.958,453.548,452.958,453.548,2.0500002,1450648860,120.0
2015,12,20,23,0,453.107,453.163,453.107,453.163,78.007512,1450652400,60.0
2015,12,21,0,0,448.67800000000005,448.67800000000005,447.84,447.914,18.83673166,1450656000,60.0
2015,12,21,1,0,450.399,450.4,450.374,450.4,0.1181363,1450659600,60.0
2015,12,21,2,0,440.669,441.634,440.57,441.206,9.38571993,1450663200,60.0
2015,12,21,3,0,434.5,435.0,434.251,434.416,19.9415695,1450666800,60.0
2015,12,21,4,0,438.46,439.26,438.124,438.709,6.49328629,1450670400,60.0
2015,12,21,5,0,437.97,438.5,437.97,438.496,2.81778163,1450674000,60.0
2015,12,21,6,0,437.935,437.936,437.6,437.6,1.08146495,1450677600,60.0
2015,12,21,7,0,436.155,436.352,436.154,436.352,1.1369973999999998,1450681200,60.0
2015,12,21,8,0,439.701,439.901,439.701,439.701,0.435774,1450684800,60.0
2015,12,21,9,0,440.03,440.799,440.023,440.023,1.34109648,1450688400,60.0
2015,12,21,10,0,426.0,427.104,425.33,427.104,26.0364516,1450692000,60.0
2015,12,21,11,0,429.65,429.65,428.0,428.0,20.9699492,1450695600,60.0
2015,12,21,12,2,429.246,429.99,429.246,429.99,1.011042,1450699320,180.0
2015,12,21,13,0,434.294,434.294,434.294,434.294,1.382855,1450702800,60.0
2015,12,21,14,0,436.377,436.377,436.377,436.377,0.111049,1450706400,60.0
2015,12,21,15,0,433.833,434.224,433.83,433.83,10.3864069,1450710000,60.0
2015,12,21,16,0,433.74300000000005,435.58,433.74300000000005,434.999,3.5542019,1450713600,60.0
2015,12,21,17,0,433.6,433.6,432.419,432.999,2.2974841,1450717200,120.0
2015,12,21,18,0,432.93,433.54,432.93,433.0,3.834978,1450720800,60.0
2015,12,21,19,0,433.148,433.149,432.96,432.96,7.2987708,1450724400,60.0
2015,12,21,20,0,438.0,438.0,437.119,438.0,8.9729719,1450728000,60.0
2015,12,21,21,0,439.725,440.0,439.584,439.584,37.9167162,1450731600,60.0
2015,12,21,22,0,436.659,436.717,436.659,436.716,1.55,1450735200,60.0
2015,12,21,23,0,437.001,437.001,436.885,437.0,0.6802906999999999,1450738800,60.0
2015,12,22,0,0,434.265,434.265,433.001,433.001,19.0620181,1450742400,60.0
2015,12,22,1,0,431.161,431.573,431.0,431.106,20.8809758,1450746000,60.0
2015,12,22,2,0,436.866,436.963,435.001,436.142,12.53325189,1450749600,60.0
2015,12,22,3,0,437.17800000000005,437.17800000000005,437.0,437.0,15.40323325,1450753200,60.0
2015,12,22,4,0,433.334,433.334,432.211,432.957,31.0477166,1450756800,60.0
2015,12,22,5,0,433.0,433.0,432.648,433.0,1.1986108999999998,1450760400,60.0
2015,12,22,6,0,432.979,432.986,432.388,432.388,2.4882475,1450764000,60.0
2015,12,22,7,0,434.0,434.2,434.0,434.2,5.4537301,1450767600,60.0
2015,12,22,8,0,434.671,434.80300000000005,434.671,434.80300000000005,0.28289000000000003,1450771200,120.0
2015,12,22,9,0,436.586,436.586,436.122,436.122,5.8412627,1450774800,60.0
2015,12,22,10,0,436.901,437.239,436.901,437.239,1.31191825,1450778400,60.0
2015,12,22,11,0,438.975,438.9980000000001,438.927,438.9980000000001,0.1075,1450782000,60.0
2015,12,22,12,0,436.93300000000005,436.93300000000005,436.93300000000005,436.93300000000005,0.0246394,1450785600,60.0
2015,12,22,13,0,437.71,437.71,437.644,437.644,0.1406187,1450789200,60.0
2015,12,22,14,0,438.49,438.715,438.489,438.715,0.2702703,1450792800,60.0
2015,12,22,15,0,436.953,437.0,436.953,437.0,0.047,1450796400,60.0
2015,12,22,16,0,436.36800000000005,436.884,436.322,436.884,0.5623869,1450800000,60.0
2015,12,22,17,1,438.985,439.0,438.751,438.854,0.84242287,1450803660,120.0
2015,12,22,18,0,441.028,441.147,441.0,441.028,5.168752,1450807200,60.0
2015,12,22,19,0,442.5,442.5,442.249,442.249,0.799085,1450810800,60.0
2015,12,22,20,0,439.625,440.047,439.625,439.646,1.2526327,1450814400,60.0
2015,12,22,21,0,440.407,440.53,440.327,440.423,0.3847887,1450818000,60.0
2015,12,22,22,0,439.706,439.757,439.681,439.757,1.2419707,1450821600,60.0
2015,12,22,23,0,436.5,436.5,435.2,436.05800000000005,8.1648111,1450825200,60.0
2015,12,23,0,0,435.9,436.0,435.701,435.878,4.5446288,1450828800,60.0
2015,12,23,1,0,437.001,438.0,437.001,438.0,1.01,1450832400,120.0
2015,12,23,2,0,438.636,438.95,438.518,438.95,0.84333572,1450836000,60.0
2015,12,23,3,0,437.597,437.818,437.494,437.494,3.43363877,1450839600,60.0
2015,12,23,4,0,434.5630000000001,434.673,434.5630000000001,434.673,1.515525,1450843200,60.0
2015,12,23,5,0,436.134,436.208,435.67,435.67,1.19963762,1450846800,60.0
2015,12,23,6,0,435.999,436.199,435.609,435.763,3.1846998,1450850400,120.0
2015,12,23,7,0,437.28,437.283,437.28,437.283,0.0213431,1450854000,60.0
2015,12,23,8,0,435.327,435.327,435.327,435.327,0.875473,1450857600,60.0
2015,12,23,9,0,435.755,435.755,435.0,435.0,4.4017217,1450861200,60.0
2015,12,23,10,1,437.766,437.766,437.766,437.766,1.04,1450864860,120.0
2015,12,23,11,0,438.644,438.644,438.644,438.644,1.9989976000000005,1450868400,60.0
2015,12,23,12,0,437.689,437.939,437.0,437.0,63.19576,1450872000,120.0
2015,12,23,13,0,437.9380000000001,438.163,437.73800000000006,438.162,2.7310037,1450875600,60.0
2015,12,23,14,0,437.398,437.398,437.398,437.398,0.0489696,1450879200,60.0
2015,12,23,15,0,438.385,438.385,438.38,438.38,0.1509967,1450882800,60.0
2015,12,23,16,0,438.522,438.522,438.522,438.522,0.01105,1450886400,60.0
2015,12,23,17,0,437.697,437.697,437.697,437.697,0.011053,1450890000,60.0
2015,12,23,18,0,438.757,438.9,438.757,438.9,0.19345,1450893600,60.0
2015,12,23,19,0,437.071,437.071,436.7,437.045,13.5103204,1450897200,60.0
2015,12,23,20,0,438.966,438.966,438.939,438.966,3.57755431,1450900800,60.0
2015,12,23,21,0,438.499,439.0,438.499,439.0,8.21997106,1450904400,60.0
2015,12,23,22,0,439.204,439.205,439.152,439.205,2.13028378,1450908000,60.0
2015,12,23,23,1,439.191,439.191,439.191,439.191,0.01,1450911660,120.0
2015,12,24,0,0,440.82,440.87,440.82,440.861,6.273567,1450915200,60.0
2015,12,24,1,1,438.974,439.0,438.974,439.0,1.995771,1450918860,120.0
2015,12,24,2,0,440.5,440.882,440.0,440.67,39.1785282,1450922400,60.0
2015,12,24,3,0,441.016,441.455,441.016,441.455,0.6126560000000001,1450926000,60.0
2015,12,24,4,0,441.655,441.94,441.655,441.94,0.1018029,1450929600,180.0
2015,12,24,5,0,442.682,442.969,442.682,442.754,0.37290001,1450933200,60.0
2015,12,24,6,0,442.412,442.441,442.412,442.412,3.372095,1450936800,60.0
2015,12,24,7,0,442.999,442.999,442.999,442.999,0.116071,1450940400,60.0
2015,12,24,8,0,440.333,440.333,440.333,440.333,0.038093,1450944000,60.0
2015,12,24,9,0,440.651,440.651,440.651,440.651,0.01707518,1450947600,120.0
2015,12,24,10,0,440.9,440.9,440.9,440.9,0.0156332,1450951200,60.0
2015,12,24,11,0,442.333,442.333,442.317,442.317,0.24,1450954800,180.0
2015,12,24,12,0,449.121,450.057,449.12,450.057,3.79384576,1450958400,60.0
2015,12,24,13,0,452.344,452.344,452.1,452.344,8.214045200000001,1450962000,60.0
2015,12,24,14,0,449.999,450.0,449.98800000000006,450.0,14.4810531,1450965600,60.0
2015,12,24,15,0,452.234,452.609,452.234,452.235,1.1132585,1450969200,60.0
2015,12,24,16,0,455.72,455.74,455.72,455.72,2.880761,1450972800,60.0
2015,12,24,17,0,454.0,454.0,453.501,453.501,0.7228828,1450976400,60.0
2015,12,24,18,0,455.083,455.084,454.677,455.084,19.5036152,1450980000,60.0
2015,12,24,19,0,453.203,453.21,453.2,453.21,0.428297,1450983600,60.0
2015,12,24,20,0,453.158,453.669,453.158,453.669,0.2428699,1450987200,60.0
2015,12,24,21,0,451.5,451.5,451.483,451.5,1.0048536,1450990800,60.0
2015,12,24,22,0,449.87,450.0,449.804,449.913,0.459444,1450994400,60.0
2015,12,24,23,0,450.954,450.954,450.845,450.954,2.0536,1450998000,120.0
2015,12,25,0,0,451.0,451.022,451.0,451.022,1.177339,1451001600,60.0
2015,12,25,1,0,451.965,451.999,451.964,451.999,0.0904186,1451005200,60.0
2015,12,25,2,0,452.503,452.573,452.0,452.573,16.0346056,1451008800,60.0
2015,12,25,3,0,452.0,452.2,450.879,451.21,9.7287186,1451012400,60.0
2015,12,25,4,0,449.956,450.0,449.864,450.0,10.1685791,1451016000,60.0
2015,12,25,5,0,451.385,451.986,451.185,451.185,6.537255,1451019600,60.0
2015,12,25,6,0,450.591,450.6,450.591,450.6,0.221483,1451023200,60.0
2015,12,25,7,0,450.0,450.0,449.861,449.861,2.66811513,1451026800,60.0
2015,12,25,8,0,450.869,451.069,450.869,451.069,0.12020401,1451030400,180.0
2015,12,25,9,0,450.821,450.999,450.821,450.999,3.580004,1451034000,60.0
2015,12,25,10,0,452.476,452.476,452.357,452.357,0.0333467,1451037600,60.0
2015,12,25,11,0,453.499,453.5,453.499,453.499,31.331125,1451041200,60.0
2015,12,25,12,0,452.089,452.089,452.089,452.089,0.01,1451044800,120.0
2015,12,25,13,2,451.337,451.473,450.85,450.85,1.0215409,1451048520,180.0
2015,12,25,14,0,451.821,452.0,451.821,451.821,1.23604,1451052000,120.0
2015,12,25,15,0,451.753,451.753,451.752,451.752,0.8541082,1451055600,120.0
2015,12,25,16,0,452.315,452.542,451.756,451.756,2.2580049,1451059200,180.0
2015,12,25,17,0,452.3,452.537,452.3,452.537,2.1979754,1451062800,60.0
2015,12,25,18,0,448.9980000000001,448.9980000000001,448.947,448.947,0.3259245,1451066400,60.0
2015,12,25,19,1,448.914,449.0,448.914,449.0,3.634571,1451070060,120.0
2015,12,25,20,0,448.139,448.299,446.888,448.299,3.7359494,1451073600,60.0
2015,12,25,21,0,448.327,448.642,448.327,448.642,0.145,1451077200,60.0
2015,12,25,22,0,448.001,448.065,448.001,448.065,0.041549,1451080800,60.0
2015,12,25,23,0,448.806,448.888,448.806,448.888,0.2789632,1451084400,60.0
2015,12,26,0,1,449.128,449.128,449.128,449.128,0.011047,1451088060,120.0
2015,12,26,1,0,448.67800000000005,448.67800000000005,448.67800000000005,448.67800000000005,0.134964,1451091600,60.0
2015,12,26,2,0,449.635,449.895,449.634,449.635,0.27926109,1451095200,60.0
2015,12,26,3,0,449.143,449.99,448.68,449.99,4.8591989999999985,1451098800,60.0
2015,12,26,4,0,450.004,450.004,450.004,450.004,1.950003,1451102400,60.0
2015,12,26,5,0,449.336,449.378,449.336,449.378,0.02,1451106000,60.0
2015,12,26,6,0,450.78,450.812,450.77,450.77,2.021054,1451109600,120.0
2015,12,26,7,0,449.9380000000001,450.693,449.9380000000001,450.693,2.336,1451113200,60.0
2015,12,26,8,0,450.533,450.533,450.533,450.533,0.039244699999999993,1451116800,60.0
2015,12,26,9,0,450.91,450.999,450.91,450.915,2.169463,1451120400,60.0
2015,12,26,10,0,451.423,451.43300000000005,451.423,451.43300000000005,0.02020004,1451124000,60.0
2015,12,26,11,1,450.54,450.54,450.54,450.54,0.9016,1451127660,120.0
2015,12,26,12,0,450.435,450.69,450.218,450.218,1.0455665,1451131200,60.0
2015,12,26,13,0,444.999,445.133,444.908,445.133,11.636559,1451134800,60.0
2015,12,26,14,0,443.304,443.9980000000001,443.304,443.9980000000001,1.0,1451138400,60.0
2015,12,26,15,0,438.542,439.419,438.542,438.542,4.8,1451142000,60.0
2015,12,26,16,0,440.018,440.019,440.018,440.019,0.411042,1451145600,60.0
2015,12,26,17,0,440.444,440.519,440.201,440.519,12.46697621,1451149200,60.0
2015,12,26,18,0,434.989,437.25,434.989,435.008,25.20056691,1451152800,60.0
2015,12,26,19,0,431.0,431.269,431.0,431.0,33.415817100000005,1451156400,60.0
2015,12,26,20,0,422.001,424.0,422.001,424.0,6.1624327,1451160000,60.0
2015,12,26,21,0,422.3,422.578,422.0,422.107,38.1514154,1451163600,60.0
2015,12,26,22,0,423.165,423.889,423.165,423.889,1.3834888,1451167200,60.0
2015,12,26,23,0,417.083,418.98,416.185,417.9,16.5236987,1451170800,60.0
2015,12,27,0,0,420.5,420.999,420.205,420.567,18.89407755,1451174400,60.0
2015,12,27,1,0,417.819,418.0,417.148,417.799,62.59922750000001,1451178000,60.0
2015,12,27,2,0,406.89,408.877,405.007,407.651,13.45609349,1451181600,60.0
2015,12,27,3,0,410.758,410.758,409.2,410.314,3.19964496,1451185200,60.0
2015,12,27,4,0,409.788,410.0,409.788,409.98800000000006,22.063411,1451188800,60.0
2015,12,27,5,0,416.029,416.029,416.028,416.029,2.05293,1451192400,60.0
2015,12,27,6,0,415.061,415.504,415.0,415.491,16.2755343,1451196000,60.0
2015,12,27,7,0,412.103,412.399,412.089,412.13,2.14914641,1451199600,60.0
2015,12,27,8,0,414.288,414.288,413.513,413.513,0.6805,1451203200,60.0
2015,12,27,9,0,415.69,415.695,415.174,415.174,0.71489734,1451206800,60.0
2015,12,27,10,0,407.768,408.108,407.341,408.108,0.218934,1451210400,60.0
2015,12,27,11,0,410.001,410.128,410.0,410.05300000000005,0.4288543,1451214000,60.0
2015,12,27,12,0,416.487,416.691,416.487,416.6,3.2262984,1451217600,60.0
2015,12,27,13,0,414.576,414.668,414.576,414.668,8.983151,1451221200,60.0
2015,12,27,14,0,413.198,413.198,412.997,413.088,0.92717607,1451224800,60.0
2015,12,27,15,0,412.093,412.093,411.906,412.093,0.292664,1451228400,60.0
2015,12,27,16,0,418.386,418.387,418.349,418.383,0.8341687,1451232000,60.0
2015,12,27,17,0,417.528,418.525,417.528,418.525,3.267779,1451235600,60.0
2015,12,27,18,0,414.501,414.629,413.9,413.9,13.817998800000002,1451239200,60.0
2015,12,27,19,0,419.039,419.55300000000005,418.675,419.552,2.85115397,1451242800,60.0
2015,12,27,20,0,422.722,422.999,422.157,422.999,0.2951198,1451246400,60.0
2015,12,27,21,0,425.931,427.0,425.0,426.042,10.02248163,1451250000,60.0
2015,12,27,22,0,418.761,419.0,418.561,419.0,2.85238427,1451253600,60.0
2015,12,27,23,0,417.947,418.084,417.772,417.772,1.46599998,1451257200,60.0
2015,12,28,0,0,419.314,419.316,419.314,419.316,0.0227682,1451260800,60.0
2015,12,28,1,0,419.976,419.999,419.962,419.962,0.17456570000000002,1451264400,60.0
2015,12,28,2,0,418.279,418.832,418.107,418.832,2.57178854,1451268000,60.0
2015,12,28,3,0,417.996,418.106,417.795,418.106,1.125649,1451271600,60.0
2015,12,28,4,0,419.559,419.56,419.559,419.56,0.251049,1451275200,60.0
2015,12,28,5,0,420.778,421.0,420.778,421.0,5.235301,1451278800,60.0
2015,12,28,6,0,421.788,422.0,421.636,422.0,7.70286071,1451282400,60.0
2015,12,28,7,0,421.794,421.999,421.397,421.999,4.3392332,1451286000,60.0
2015,12,28,8,0,422.932,423.318,422.932,423.1880000000001,0.40154527,1451289600,60.0
2015,12,28,9,1,421.80300000000005,421.92800000000005,421.80300000000005,421.845,0.111018,1451293260,120.0
2015,12,28,10,0,427.038,427.057,427.01,427.057,5.1665807,1451296800,60.0
2015,12,28,11,0,425.561,425.98,425.56,425.794,2.8705392000000005,1451300400,120.0
2015,12,28,12,0,427.467,427.667,427.444,427.55300000000005,0.2201139,1451304000,60.0
2015,12,28,13,0,426.992,427.7480000000001,426.991,427.333,0.5977268,1451307600,60.0
2015,12,28,14,0,426.929,426.929,426.924,426.924,0.0955882,1451311200,60.0
2015,12,28,15,0,426.698,427.125,425.089,425.132,8.30182935,1451314800,60.0
2015,12,28,16,0,427.075,427.578,427.075,427.485,1.0449968,1451318400,120.0
2015,12,28,17,0,427.532,427.6880000000001,427.531,427.531,0.5991510999999999,1451322000,60.0
2015,12,28,18,0,426.877,427.0,426.877,427.0,0.0407986,1451325600,60.0
2015,12,28,19,0,423.057,423.379,423.0,423.057,1.9187663,1451329200,60.0
2015,12,28,20,0,423.261,423.557,423.06,423.557,2.0000999,1451332800,60.0
2015,12,28,21,0,424.056,424.788,424.056,424.788,0.2291083,1451336400,60.0
2015,12,28,22,0,422.002,422.485,421.99,422.001,0.86428705,1451340000,60.0
2015,12,28,23,0,422.599,422.6,422.2,422.2,0.3364299000000001,1451343600,60.0
2015,12,29,0,0,422.767,422.804,422.501,422.501,0.04207301,1451347200,60.0
2015,12,29,1,0,422.012,422.012,421.701,421.701,0.53302756,1451350800,60.0
2015,12,29,2,0,421.936,422.16,421.904,422.16,0.38405506,1451354400,60.0
2015,12,29,3,0,422.881,423.121,422.755,422.755,2.6210315,1451358000,60.0
2015,12,29,4,0,421.876,422.031,421.811,421.811,7.65861959,1451361600,60.0
2015,12,29,5,0,418.639,418.99,418.346,418.768,0.80665063,1451365200,60.0
2015,12,29,6,0,417.965,418.179,417.965,418.179,3.734871,1451368800,60.0
2015,12,29,7,0,420.001,420.001,420.001,420.001,0.1,1451372400,60.0
2015,12,29,8,0,420.479,420.5,420.479,420.5,0.404196,1451376000,60.0
2015,12,29,9,0,420.264,420.264,420.117,420.117,0.054038,1451379600,60.0
2015,12,29,10,0,422.289,422.326,422.289,422.289,0.039731,1451383200,60.0
2015,12,29,11,0,422.353,422.93300000000005,422.289,422.93300000000005,4.795165,1451386800,60.0
2015,12,29,12,1,422.983,422.986,422.983,422.986,0.13820539999999998,1451390460,120.0
2015,12,29,13,0,422.092,422.094,422.087,422.094,0.058074,1451394000,60.0
2015,12,29,14,0,423.14,423.75,423.14,423.501,2.5287734,1451397600,60.0
2015,12,29,15,0,422.379,422.379,422.379,422.379,0.05686230000000001,1451401200,60.0
2015,12,29,16,2,422.74,422.741,422.74,422.741,0.507024,1451404920,180.0
2015,12,29,17,0,424.278,424.281,424.275,424.276,4.711318,1451408400,60.0
2015,12,29,18,0,422.28,422.6,422.28,422.599,5.767742299999999,1451412000,60.0
2015,12,29,19,0,422.348,422.52,422.347,422.347,0.8646013000000001,1451415600,60.0
2015,12,29,20,0,423.797,423.798,423.797,423.798,0.0822262,1451419200,60.0
2015,12,29,21,1,423.579,423.579,423.251,423.458,1.6029232,1451422860,120.0
2015,12,29,22,1,423.2,423.2,422.936,422.936,0.24829116,1451426460,120.0
2015,12,29,23,0,423.549,423.564,423.54,423.564,7.503325999999999,1451430000,60.0
2015,12,30,0,0,423.003,423.5,423.003,423.5,0.92018,1451433600,60.0
2015,12,30,1,0,430.223,431.046,429.594,429.821,5.80774077,1451437200,60.0
2015,12,30,2,0,430.999,431.0,430.5,430.5,10.643534,1451440800,60.0
2015,12,30,3,0,432.673,432.981,432.577,432.711,31.217223,1451444400,60.0
2015,12,30,4,0,431.413,431.86,431.413,431.86,3.5755577000000005,1451448000,60.0
2015,12,30,5,0,430.714,430.976,430.714,430.976,1.1236079,1451451600,60.0
2015,12,30,6,0,430.0,430.0,430.0,430.0,4.4513300000000005,1451455200,60.0
2015,12,30,7,0,431.185,431.228,431.185,431.228,0.4418335,1451458800,60.0
2015,12,30,8,0,430.44,430.497,430.44,430.497,3.1330359,1451462400,60.0
2015,12,30,9,0,433.915,433.915,433.854,433.911,0.1089155,1451466000,60.0
2015,12,30,10,0,433.59,433.59,433.44,433.44,0.105034,1451469600,60.0
2015,12,30,11,0,433.487,433.54,433.487,433.54,0.54799997,1451473200,60.0
2015,12,30,12,0,432.258,432.259,432.258,432.259,0.0857612,1451476800,60.0
2015,12,30,13,0,432.0,432.827,432.0,432.655,2.454569,1451480400,60.0
2015,12,30,14,0,433.014,433.014,433.014,433.014,0.3,1451484000,60.0
2015,12,30,15,1,431.603,431.603,431.602,431.602,0.2922849,1451487660,120.0
2015,12,30,16,1,432.899,432.899,432.671,432.672,0.5318579999999999,1451491260,120.0
2015,12,30,17,0,432.254,432.332,432.131,432.255,0.3766916,1451494800,60.0
2015,12,30,18,2,431.487,432.1,431.485,431.485,7.7706322,1451498520,180.0
2015,12,30,19,0,431.979,431.999,431.979,431.999,3.14358,1451502000,60.0
2015,12,30,20,0,431.334,431.8,431.334,431.8,2.6020497,1451505600,60.0
2015,12,30,21,0,429.69,429.69,429.495,429.5,1.89104555,1451509200,60.0
2015,12,30,22,0,424.572,425.0,423.781,424.458,37.2476776,1451512800,60.0
2015,12,30,23,0,423.17800000000005,423.391,422.7,423.36800000000005,9.0844478,1451516400,60.0
2015,12,31,0,0,425.306,425.622,425.005,425.622,5.43803302,1451520000,60.0
2015,12,31,1,0,425.481,425.96,425.481,425.96,10.2841072,1451523600,60.0
2015,12,31,2,0,427.104,427.2,427.044,427.044,1.0429989,1451527200,60.0
2015,12,31,3,0,426.621,426.92,426.572,426.92,1.2573058,1451530800,60.0
2015,12,31,4,0,428.0,428.022,428.0,428.0,4.91588077,1451534400,60.0
2015,12,31,5,0,426.411,426.475,426.211,426.211,0.7412208,1451538000,60.0
2015,12,31,6,0,426.774,426.974,426.774,426.974,5.4529,1451541600,60.0
2015,12,31,7,1,426.294,426.976,426.294,426.646,2.0432395,1451545260,180.0
2015,12,31,8,0,426.394,426.5,426.394,426.5,0.28565,1451548800,60.0
2015,12,31,9,0,425.153,425.153,424.851,424.851,4.9295735,1451552400,60.0
2015,12,31,10,0,422.99,422.991,422.99,422.99,1.463375,1451556000,60.0
2015,12,31,11,0,424.512,424.512,424.512,424.512,0.01,1451559600,60.0
2015,12,31,12,0,424.252,424.254,424.252,424.254,0.5,1451563200,60.0
2015,12,31,13,1,424.592,424.592,424.592,424.592,0.22833,1451566860,180.0
2015,12,31,14,0,424.5,424.576,424.4980000000001,424.4980000000001,0.091605,1451570400,60.0
2015,12,31,15,0,419.637,419.637,419.096,419.096,7.05919328,1451574000,60.0
2015,12,31,16,0,418.137,418.137,418.137,418.137,0.0177064,1451577600,60.0
2015,12,31,17,0,421.56,421.682,421.36,421.559,1.2375825,1451581200,60.0
2015,12,31,18,0,421.7,421.999,421.634,421.634,3.016007,1451584800,60.0
2015,12,31,19,0,423.318,423.5,423.317,423.317,1.0985729,1451588400,60.0
2015,12,31,20,0,424.19,424.191,424.19,424.191,0.5028196,1451592000,60.0
2015,12,31,21,0,424.81,424.9,424.81,424.9,4.999994999999998,1451595600,60.0
2015,12,31,22,0,424.48,424.48,424.479,424.48,0.03219445,1451599200,60.0
2015,12,31,23,0,423.9,423.9,423.9,423.9,1.684657,1451602800,60.0
2016,1,1,0,0,422.997,422.999,422.968,422.968,0.74,1451606400,60.0
2016,1,1,1,0,422.852,422.852,422.562,422.562,0.693563,1451610000,60.0
2016,1,1,2,0,428.685,428.78,428.016,428.016,1.64172624,1451613600,60.0
2016,1,1,3,0,428.1880000000001,428.1880000000001,428.17,428.17,0.436274,1451617200,60.0
2016,1,1,4,0,428.763,428.976,428.763,428.976,0.941,1451620800,60.0
2016,1,1,5,0,429.19,429.229,429.19,429.229,0.31312,1451624400,120.0
2016,1,1,6,1,429.865,430.0,429.865,430.0,1.3411342,1451628060,120.0
2016,1,1,7,0,429.4980000000001,429.4980000000001,429.4980000000001,429.4980000000001,1.149069,1451631600,120.0
2016,1,1,8,0,428.952,428.952,428.793,428.951,0.39899384,1451635200,120.0
2016,1,1,9,0,427.954,427.954,427.953,427.953,0.032087,1451638800,60.0
2016,1,1,10,0,428.085,428.086,428.085,428.086,0.032073000000000004,1451642400,60.0
2016,1,1,11,3,428.04,428.04,428.04,428.04,0.022074,1451646180,240.0
2016,1,1,12,0,427.774,427.775,427.393,427.393,0.3412633,1451649600,60.0
2016,1,1,13,0,429.475,429.675,429.161,429.266,0.3737525,1451653200,60.0
2016,1,1,14,0,429.92,429.92,429.719,429.719,1.0,1451656800,60.0
2016,1,1,15,3,430.12,430.121,429.2,429.2,34.5167273,1451660580,240.0
2016,1,1,16,0,429.8,429.96,429.67,429.67,2.2834703,1451664000,60.0
2016,1,1,17,0,429.23800000000006,429.23800000000006,428.67,428.67,0.9127006,1451667600,60.0
2016,1,1,18,0,429.306,429.834,429.306,429.834,4.0325559,1451671200,120.0
2016,1,1,19,0,428.747,428.747,428.747,428.747,0.06120850000000001,1451674800,120.0
2016,1,1,20,0,429.112,429.334,428.772,428.773,4.924151,1451678400,60.0
2016,1,1,21,0,430.34,430.34,430.339,430.339,0.366176,1451682000,180.0
2016,1,1,22,0,428.989,428.989,428.797,428.797,0.033117,1451685600,60.0
2016,1,1,23,0,425.495,425.495,424.941,425.177,3.99474911,1451689200,60.0
2016,1,2,0,0,427.779,427.798,427.199,427.797,0.35703933,1451692800,120.0
2016,1,2,1,1,429.217,429.217,429.21,429.21,0.043132,1451696460,120.0
2016,1,2,2,0,428.839,428.84,428.757,428.84,0.064176,1451700000,60.0
2016,1,2,3,0,429.48,429.48,429.48,429.48,0.01879548,1451703600,60.0
2016,1,2,4,0,429.647,429.648,429.647,429.648,0.07922514,1451707200,60.0
2016,1,2,5,0,430.3,430.3,430.186,430.186,0.51105295,1451710800,60.0
2016,1,2,6,1,429.833,429.833,429.832,429.832,0.0807798,1451714460,120.0
2016,1,2,7,2,430.34,430.499,430.32,430.499,1.396305,1451718120,180.0
2016,1,2,8,0,429.603,429.603,429.603,429.603,1.091289,1451721600,60.0
2016,1,2,9,1,429.965,429.965,429.965,429.965,0.0462,1451725260,120.0
2016,1,2,10,0,430.095,430.095,430.095,430.095,0.01435241,1451728800,60.0
2016,1,2,11,1,428.43300000000005,428.4380000000001,428.43300000000005,428.4380000000001,0.021042,1451732460,180.0
2016,1,2,12,0,428.826,428.826,428.733,428.733,0.054179,1451736000,60.0
2016,1,2,13,1,429.607,429.607,429.607,429.607,0.0116374,1451739660,180.0
2016,1,2,14,0,429.625,429.626,429.625,429.626,0.0266243,1451743200,60.0
2016,1,2,15,0,429.80300000000005,430.435,429.80300000000005,430.435,0.8225617000000001,1451746800,120.0
2016,1,2,16,0,430.103,430.14,430.103,430.14,1.013959,1451750400,60.0
2016,1,2,17,0,429.73800000000006,429.819,429.735,429.737,0.1409,1451754000,60.0
2016,1,2,18,0,430.27,430.45,430.27,430.448,4.860895200000001,1451757600,60.0
2016,1,2,19,0,430.387,430.79,430.386,430.79,3.4533,1451761200,60.0
2016,1,2,20,0,430.898,430.898,430.898,430.898,0.33,1451764800,60.0
2016,1,2,21,0,429.55,429.897,429.501,429.897,6.4111138,1451768400,60.0
2016,1,2,22,0,429.883,430.089,429.833,430.089,0.8969520000000001,1451772000,120.0
2016,1,2,23,0,429.9,430.101,429.77,429.77,0.08561731,1451775600,60.0
2016,1,3,0,0,430.467,430.467,430.466,430.466,0.0610387,1451779200,60.0
2016,1,3,1,0,431.205,431.296,431.205,431.296,0.2652,1451782800,120.0
2016,1,3,2,0,431.747,431.747,431.747,431.747,0.01,1451786400,60.0
2016,1,3,3,0,431.711,431.899,431.552,431.552,0.7649,1451790000,60.0
2016,1,3,4,0,431.284,431.284,431.283,431.283,0.4130029000000001,1451793600,60.0
2016,1,3,5,0,430.057,430.05800000000005,430.056,430.05800000000005,21.72814811,1451797200,60.0
2016,1,3,6,0,430.221,430.417,430.189,430.414,0.5867328,1451800800,60.0
2016,1,3,7,1,430.577,430.577,430.476,430.476,1.5744532,1451804460,120.0
2016,1,3,8,0,430.407,430.52,430.407,430.52,3.489903,1451808000,120.0
2016,1,3,9,0,430.15,430.49,430.15,430.49,0.061127199999999986,1451811600,60.0
2016,1,3,10,1,430.413,430.414,430.413,430.414,0.1170117,1451815260,120.0
2016,1,3,11,0,428.902,428.902,428.901,428.901,0.06208,1451818800,60.0
2016,1,3,12,0,428.154,428.154,428.154,428.154,0.01,1451822400,60.0
2016,1,3,13,0,430.011,430.011,429.879,429.879,9.7042885,1451826000,60.0
2016,1,3,14,0,429.052,429.21,429.052,429.21,0.24862843,1451829600,60.0
2016,1,3,15,2,429.7,429.7,429.685,429.685,0.03300337,1451833320,180.0
2016,1,3,16,0,429.194,429.526,429.194,429.526,0.1720172,1451836800,60.0
2016,1,3,17,0,428.75,428.751,428.64,428.751,3.01107005,1451840400,60.0
2016,1,3,18,1,427.923,428.0,427.71,427.71,0.58434427,1451844060,120.0
2016,1,3,19,0,428.699,428.699,428.62,428.62,0.31679473,1451847600,120.0
2016,1,3,20,0,428.806,428.806,428.806,428.806,1.20565,1451851200,60.0
2016,1,3,21,1,427.41,427.546,427.41,427.546,0.18,1451854860,120.0
2016,1,3,22,0,427.217,427.227,427.217,427.227,0.3448,1451858400,60.0
2016,1,3,23,0,425.153,425.153,425.15,425.153,0.3178023,1451862000,60.0
2016,1,4,0,0,425.774,425.833,425.774,425.794,1.42867438,1451865600,60.0
2016,1,4,1,0,426.79,426.976,426.55800000000005,426.8,6.796292599999999,1451869200,60.0
2016,1,4,2,0,425.445,425.733,425.364,425.393,0.32911442,1451872800,60.0
2016,1,4,3,1,425.822,426.8,425.82,426.06,19.691088600000004,1451876460,120.0
2016,1,4,4,0,425.24,425.246,425.236,425.242,0.0953498,1451880000,60.0
2016,1,4,5,0,423.979,423.989,423.976,423.976,0.2251379,1451883600,60.0
2016,1,4,6,1,425.085,425.41,425.05800000000005,425.05800000000005,4.3667078,1451887260,120.0
2016,1,4,7,0,424.968,425.483,424.29,425.482,10.5112113,1451890800,60.0
2016,1,4,8,0,425.74300000000005,425.74300000000005,425.704,425.704,2.6336417,1451894400,60.0
2016,1,4,9,0,427.307,427.35,427.3,427.35,0.0718972,1451898000,60.0
2016,1,4,10,0,426.216,426.93300000000005,426.0,426.932,10.6000038,1451901600,60.0
2016,1,4,11,0,427.0,427.0,426.915,426.915,2.3082962000000005,1451905200,60.0
2016,1,4,12,0,427.471,427.471,427.471,427.471,0.010917,1451908800,60.0
2016,1,4,13,0,426.9980000000001,427.004,426.997,426.997,5.86871,1451912400,60.0
2016,1,4,14,0,426.725,426.86800000000005,426.725,426.86800000000005,0.0703908,1451916000,60.0
2016,1,4,15,1,427.054,427.054,427.05300000000005,427.05300000000005,0.069838,1451919660,120.0
2016,1,4,16,0,426.63,426.977,426.305,426.974,1.91797897,1451923200,60.0
2016,1,4,17,0,427.4,427.489,427.397,427.489,0.2159351,1451926800,60.0
2016,1,4,18,0,427.904,428.051,427.904,428.0,5.0597239,1451930400,60.0
2016,1,4,19,0,428.273,428.3,428.273,428.3,0.6841878,1451934000,60.0
2016,1,4,20,0,428.3,428.809,428.3,428.809,1.1970379999999998,1451937600,60.0
2016,1,4,21,0,428.408,428.418,428.353,428.4,0.6955,1451941200,60.0
2016,1,4,22,0,429.25,429.48,429.25,429.48,17.513498600000002,1451944800,60.0
2016,1,4,23,0,429.01,429.345,429.008,429.008,9.25585,1451948400,60.0
2016,1,5,0,0,430.61800000000005,430.74,430.23,430.54,3.00317936,1451952000,60.0
2016,1,5,1,0,430.999,431.0,430.621,430.633,14.5219209,1451955600,60.0
2016,1,5,2,0,431.707,431.951,431.707,431.951,7.8991006,1451959200,60.0
2016,1,5,3,0,431.41,431.973,431.362,431.95,7.5376987999999985,1451962800,60.0
2016,1,5,4,0,431.4,431.66,431.359,431.66,6.877364999999998,1451966400,60.0
2016,1,5,5,0,431.919,432.375,431.919,432.375,0.488,1451970000,120.0
2016,1,5,6,0,432.124,432.126,432.124,432.125,0.2248413,1451973600,60.0
2016,1,5,7,0,432.5,432.5,432.5,432.5,0.1355,1451977200,60.0
2016,1,5,8,0,432.012,432.012,432.01,432.011,1.5945775,1451980800,60.0
2016,1,5,9,0,431.995,431.995,431.767,431.767,0.2075709,1451984400,60.0
2016,1,5,10,0,432.187,432.35,432.187,432.35,2.1875073,1451988000,60.0
2016,1,5,11,0,432.353,432.354,432.302,432.354,1.73151986,1451991600,60.0
2016,1,5,12,0,432.066,432.066,432.065,432.066,0.388995,1451995200,120.0
2016,1,5,13,0,431.999,431.999,431.96,431.96,0.1813451,1451998800,60.0
2016,1,5,14,0,431.871,431.871,431.871,431.871,0.011044,1452002400,60.0
2016,1,5,15,0,431.794,432.222,431.5,432.222,7.225633999999999,1452006000,60.0
2016,1,5,16,1,431.298,431.298,431.298,431.298,0.0572716,1452009660,180.0
2016,1,5,17,0,431.818,431.855,431.626,431.626,5.8533816,1452013200,60.0
2016,1,5,18,0,431.826,431.978,431.304,431.304,6.69699985,1452016800,60.0
2016,1,5,19,0,430.999,430.999,430.9980000000001,430.9980000000001,2.0937314,1452020400,60.0
2016,1,5,20,0,431.022,431.1,431.022,431.022,0.29675455,1452024000,60.0
2016,1,5,21,0,431.075,431.28,430.561,430.624,0.8534430000000001,1452027600,60.0
2016,1,5,22,0,429.79,429.79,429.611,429.79,0.391162,1452031200,60.0
2016,1,5,23,0,431.057,431.195,431.0,431.0,0.46625094,1452034800,60.0
2016,1,6,0,0,431.698,431.995,431.5,431.677,0.726164,1452038400,60.0
2016,1,6,1,0,431.861,432.274,431.771,432.274,0.4870597,1452042000,60.0
2016,1,6,2,0,432.512,433.0,432.278,432.512,3.10028541,1452045600,60.0
2016,1,6,3,0,431.905,432.2,431.905,432.2,4.529717099999999,1452049200,60.0
2016,1,6,4,0,431.97,431.97,431.114,431.114,8.01600026,1452052800,60.0
2016,1,6,5,0,431.499,431.499,431.499,431.499,0.349,1452056400,60.0
2016,1,6,6,0,431.21,431.49,431.0,431.49,3.0842679,1452060000,60.0
2016,1,6,7,0,431.282,431.29,431.282,431.29,0.2418,1452063600,120.0
2016,1,6,8,1,430.995,431.005,430.995,431.005,0.012394,1452067260,180.0
2016,1,6,9,0,429.926,430.0,429.801,429.879,1.84197732,1452070800,60.0
2016,1,6,10,0,429.837,429.996,429.827,429.827,0.596722,1452074400,60.0
2016,1,6,11,0,429.79,429.791,429.79,429.791,5.022723,1452078000,60.0
2016,1,6,12,0,428.421,428.856,428.221,428.223,2.0337727,1452081600,60.0
2016,1,6,13,0,426.561,426.561,426.0,426.0,9.999990400000002,1452085200,60.0
2016,1,6,14,1,428.49,428.49,428.49,428.49,0.0155,1452088860,240.0
2016,1,6,15,0,429.54,429.54,429.372,429.372,0.44499,1452092400,60.0
2016,1,6,16,0,429.345,429.345,429.345,429.345,0.4234,1452096000,120.0
2016,1,6,17,3,429.394,429.485,429.394,429.485,0.6908654000000001,1452099780,240.0
2016,1,6,18,2,429.8,429.8,429.8,429.8,0.011018,1452103320,180.0
2016,1,6,19,0,429.856,430.0,429.855,430.0,12.6985405,1452106800,60.0
2016,1,6,20,0,429.99,429.99,429.99,429.99,0.08464400000000001,1452110400,60.0
2016,1,6,21,0,430.309,430.309,429.91,429.91,2.8254192,1452114000,60.0
2016,1,6,22,0,429.444,429.598,429.3,429.316,10.9660333,1452117600,60.0
2016,1,6,23,0,429.201,429.3,429.1,429.169,18.4674434,1452121200,60.0
2016,1,7,0,0,430.048,430.3,430.048,430.05,4.503614,1452124800,60.0
2016,1,7,1,0,430.679,430.719,430.6,430.6,1.81974871,1452128400,60.0
2016,1,7,2,0,429.402,429.402,429.33,429.402,8.670199,1452132000,60.0
2016,1,7,3,0,429.354,429.354,429.353,429.353,0.1180658,1452135600,60.0
2016,1,7,4,0,429.256,429.256,429.256,429.256,0.0320674,1452139200,60.0
2016,1,7,5,0,429.34,429.347,429.34,429.347,2.6588,1452142800,180.0
2016,1,7,6,0,429.702,429.702,429.7,429.7,0.023243700000000003,1452146400,60.0
2016,1,7,7,0,429.59,429.999,429.59,429.973,3.945039,1452150000,60.0
2016,1,7,8,0,429.456,429.511,429.422,429.511,0.1600074,1452153600,60.0
2016,1,7,9,1,429.171,429.171,429.171,429.171,0.02,1452157260,120.0
2016,1,7,10,0,429.249,429.249,429.1,429.1,0.65261,1452160800,60.0
2016,1,7,11,0,428.948,429.148,428.9,429.148,1.9962002,1452164400,60.0
2016,1,7,12,0,438.0,439.79,438.0,439.788,100.49174304,1452168000,60.0
2016,1,7,13,0,439.926,439.937,439.905,439.919,0.033095,1452171600,60.0
2016,1,7,14,0,437.592,438.9380000000001,437.56,438.9380000000001,18.83430454,1452175200,60.0
2016,1,7,15,0,440.36,440.783,440.36,440.783,2.68649785,1452178800,60.0
2016,1,7,16,0,447.245,447.499,447.016,447.499,1.04650536,1452182400,60.0
2016,1,7,17,0,448.78,448.78,448.405,448.405,3.4899656,1452186000,60.0
2016,1,7,18,0,446.15,447.0,445.95,445.991,24.83193891,1452189600,60.0
2016,1,7,19,0,447.0,447.8,447.0,447.208,56.35015300000001,1452193200,60.0
2016,1,7,20,0,445.815,445.815,445.815,445.815,0.116746,1452196800,60.0
2016,1,7,21,0,445.611,445.97,445.611,445.901,0.4197412,1452200400,60.0
2016,1,7,22,0,449.451,449.662,449.451,449.65,3.33396619,1452204000,60.0
2016,1,7,23,0,450.0,450.0,449.999,450.0,0.215006,1452207600,60.0
2016,1,8,0,0,448.174,448.8,448.174,448.8,0.77859456,1452211200,60.0
2016,1,8,1,11,449.9980000000001,449.9980000000001,448.874,448.874,0.4400001,1452215460,1080.0
2016,1,8,2,0,449.9980000000001,449.9980000000001,449.9980000000001,449.9980000000001,0.11,1452218400,120.0
2016,1,8,4,18,450.0,450.0,450.0,450.0,1.12,1452226680,4860.0
2016,1,8,5,3,449.157,450.0,449.157,449.999,0.1066548,1452229380,240.0
2016,1,8,6,0,451.503,451.503,451.503,451.503,0.01,1452232800,60.0
2016,1,8,7,0,452.048,452.48,452.025,452.1,38.245923,1452236400,60.0
2016,1,8,8,0,453.106,453.106,453.102,453.102,5.061281200000002,1452240000,60.0
2016,1,8,18,6,453.3,453.45,453.0,453.45,3.2364407,1452276360,35520.0
2016,1,8,19,0,453.66,454.0,453.66,454.0,30.9991349,1452279600,60.0
2016,1,8,20,0,454.116,454.94,453.304,454.94,12.007446,1452283200,60.0
2016,1,8,21,1,454.80300000000005,454.80300000000005,454.80300000000005,454.80300000000005,0.0219276,1452286860,120.0
2016,1,8,22,0,453.32,453.366,453.2,453.2,5.1589800000000015,1452290400,60.0
2016,1,8,23,0,453.569,453.569,453.315,453.315,10.338435,1452294000,60.0
2016,1,9,0,0,454.317,454.356,453.816,453.816,2.20499,1452297600,60.0
2016,1,9,1,0,452.807,453.2,452.807,453.044,24.839315,1452301200,60.0
2016,1,9,2,0,449.911,449.97,448.691,449.941,21.2904204,1452304800,60.0
2016,1,9,3,0,445.333,445.5,445.0,445.3,0.25726126,1452308400,60.0
2016,1,9,4,0,447.6,447.89,447.6,447.89,7.5072619,1452312000,60.0
2016,1,9,5,0,447.684,447.684,447.684,447.684,0.011049,1452315600,60.0
2016,1,9,6,0,448.947,448.947,448.931,448.931,0.01601802,1452319200,60.0
2016,1,9,7,0,448.4380000000001,448.4380000000001,448.427,448.431,0.034138,1452322800,120.0
2016,1,9,8,0,450.957,450.963,450.4,450.4,5.1267707,1452326400,120.0
2016,1,9,9,0,450.68,450.68,450.221,450.221,0.7329996,1452330000,120.0
2016,1,9,10,0,450.887,450.912,450.887,450.912,0.3700003,1452333600,60.0
2016,1,9,11,0,449.5,449.57,448.856,448.856,15.22096604,1452337200,60.0
2016,1,9,12,0,448.541,448.643,448.49,448.632,0.3626879000000001,1452340800,60.0
2016,1,9,13,0,448.648,448.663,448.648,448.663,0.033122000000000006,1452344400,60.0
2016,1,9,14,0,446.479,446.7,446.395,446.408,0.195364,1452348000,60.0
2016,1,9,15,0,445.082,445.719,445.018,445.49,0.133129,1452351600,60.0
2016,1,9,16,0,446.269,446.269,446.269,446.269,0.01,1452355200,60.0
2016,1,9,17,0,447.022,447.117,446.358,446.9980000000001,0.1582846,1452358800,60.0
2016,1,9,18,0,447.083,447.083,447.083,447.083,0.7720640000000001,1452362400,60.0
2016,1,9,19,0,447.425,447.425,447.425,447.425,0.01,1452366000,60.0
2016,1,9,20,0,445.87,446.0,445.22,445.224,1.9672829,1452369600,60.0
2016,1,9,21,0,446.004,446.64,446.004,446.004,1.3364534,1452373200,60.0
2016,1,9,22,0,447.422,447.431,447.2,447.431,1.465691,1452376800,60.0
2016,1,9,23,0,446.509,446.777,446.509,446.777,0.02,1452380400,60.0
2016,1,10,0,0,441.9,442.38,441.9,442.38,4.1720474,1452384000,60.0
2016,1,10,1,0,444.3,444.843,444.3,444.575,2.3584142000000003,1452387600,60.0
2016,1,10,2,0,445.636,445.636,445.375,445.599,0.25499401,1452391200,60.0
2016,1,10,3,0,444.674,445.305,444.673,445.305,0.222538,1452394800,120.0
2016,1,10,4,0,445.61,445.61300000000006,445.61,445.61300000000006,0.7120000000000001,1452398400,60.0
2016,1,10,5,0,446.483,446.483,446.483,446.483,0.01,1452402000,60.0
2016,1,10,6,0,446.29,446.466,446.0630000000001,446.436,0.3143406,1452405600,60.0
2016,1,10,7,0,446.01,446.104,445.83,446.034,3.35203796,1452409200,240.0
2016,1,10,8,0,445.796,446.0,445.666,445.999,27.340694,1452412800,120.0
2016,1,10,9,0,444.651,444.651,444.489,444.651,1.0306821,1452416400,60.0
2016,1,10,10,0,441.167,441.35,441.12,441.253,1.822248,1452420000,60.0
2016,1,10,11,0,441.967,441.967,441.967,441.967,0.0103522,1452423600,60.0
2016,1,10,12,0,442.39,442.4,442.0,442.0,8.673233,1452427200,60.0
2016,1,10,13,1,441.897,441.897,441.897,441.897,0.011045,1452430860,180.0
2016,1,10,14,0,442.036,442.036,442.036,442.036,4.0,1452434400,180.0
2016,1,10,15,0,441.905,441.905,441.9,441.9,0.170901,1452438000,60.0
2016,1,10,16,1,442.718,442.723,442.718,442.718,0.052072,1452441660,180.0
2016,1,10,17,1,443.036,443.036,443.009,443.009,0.03,1452445260,120.0
2016,1,10,18,0,442.68,442.71,442.68,442.71,10.907114,1452448800,120.0
2016,1,10,19,0,441.633,441.74,441.615,441.74,5.2195843,1452452400,60.0
2016,1,10,20,0,439.842,440.0,439.6,439.6,0.0598499,1452456000,60.0
2016,1,10,21,0,439.09,439.09,439.09,439.09,0.16159400000000002,1452459600,60.0
2016,1,10,22,1,438.653,439.0,438.6,439.0,5.34207804,1452463260,120.0
2016,1,10,23,0,440.5,440.79,440.16,440.614,5.037038,1452466800,60.0
2016,1,11,0,0,438.989,438.991,438.989,438.991,0.1276236,1452470400,120.0
2016,1,11,1,0,439.201,439.201,438.932,439.2,3.5713617,1452474000,60.0
2016,1,11,2,0,441.5,441.503,441.5,441.5,6.6630563999999985,1452477600,60.0
2016,1,11,3,0,441.602,441.989,441.601,441.903,0.3801237,1452481200,60.0
2016,1,11,4,0,443.791,444.0,443.791,444.0,1.977841,1452484800,60.0
2016,1,11,5,0,443.192,443.2,443.192,443.2,1.899998,1452488400,60.0
2016,1,11,6,0,443.483,443.596,443.435,443.596,0.89305998,1452492000,60.0
2016,1,11,7,0,443.479,443.479,443.412,443.412,0.372081,1452495600,60.0
2016,1,11,8,0,444.649,444.695,444.649,444.695,0.111048,1452499200,60.0
2016,1,11,9,0,445.954,445.954,445.954,445.954,0.01,1452502800,60.0
2016,1,11,10,0,445.98,445.98,445.92,445.92,0.022059,1452506400,60.0
2016,1,11,11,0,446.267,446.268,446.26,446.268,4.0137078,1452510000,60.0
2016,1,11,12,1,446.562,446.5630000000001,446.562,446.5630000000001,0.174528,1452513660,120.0
2016,1,11,13,0,447.0,447.0,446.699,446.985,1.2588290000000002,1452517200,60.0
2016,1,11,14,0,446.841,446.842,446.841,446.842,0.127001,1452520800,60.0
2016,1,11,15,0,446.55800000000005,446.559,446.557,446.557,0.56547911,1452524400,60.0
2016,1,11,16,0,443.077,443.309,442.302,443.055,33.796359700000004,1452528000,60.0
2016,1,11,17,0,442.354,442.6,442.288,442.585,0.70239658,1452531600,60.0
2016,1,11,18,0,444.078,444.078,444.078,444.078,0.011041,1452535200,120.0
2016,1,11,19,0,444.282,444.282,443.989,443.989,0.8327899,1452538800,60.0
2016,1,11,20,0,444.119,444.119,443.911,444.119,0.659456,1452542400,60.0
2016,1,11,21,0,445.221,445.225,445.221,445.222,0.0595289,1452546000,60.0
2016,1,11,22,0,445.139,445.139,444.121,444.126,29.34987695,1452549600,60.0
2016,1,11,23,0,445.749,445.749,445.332,445.332,1.391244,1452553200,60.0
2016,1,12,0,0,445.171,445.171,445.171,445.171,0.0366042,1452556800,60.0
2016,1,12,1,0,445.584,445.584,445.583,445.583,2.362348,1452560400,60.0
2016,1,12,2,0,447.482,447.482,446.707,446.908,2.0678908,1452564000,60.0
2016,1,12,3,0,447.526,447.611,447.21,447.218,1.7938742,1452567600,60.0
2016,1,12,4,0,447.291,447.291,446.805,446.805,19.9999927,1452571200,60.0
2016,1,12,5,0,446.003,446.393,446.002,446.002,2.1070401000000003,1452574800,60.0
2016,1,12,6,0,446.24300000000005,446.4,446.24300000000005,446.4,0.5704229999999999,1452578400,60.0
2016,1,12,7,0,446.67,446.67,446.008,446.008,23.9676013,1452582000,60.0
2016,1,12,8,0,447.216,447.22,447.216,447.22,0.2460246,1452585600,60.0
2016,1,12,9,0,446.539,446.539,446.466,446.539,2.3875481,1452589200,60.0
2016,1,12,10,0,444.541,444.695,444.001,444.617,6.643437,1452592800,60.0
2016,1,12,11,0,444.071,444.106,444.071,444.106,0.0286053,1452596400,60.0
2016,1,12,12,0,445.913,445.913,445.548,445.548,0.16600897,1452600000,120.0
2016,1,12,13,1,445.4,445.4,444.999,445.0,4.2304675000000005,1452603660,120.0
2016,1,12,14,0,445.6,445.6,445.6,445.6,0.023507,1452607200,60.0
2016,1,12,15,2,445.417,445.449,445.417,445.449,0.1,1452610920,180.0
2016,1,12,16,0,445.713,445.8,445.713,445.8,0.111,1452614400,180.0
2016,1,12,17,0,445.136,446.4,445.13,445.13,0.2877513,1452618000,60.0
2016,1,12,18,0,445.015,445.015,445.01,445.01,12.43501012,1452621600,120.0
2016,1,12,19,1,444.668,444.668,444.667,444.668,1.0765373,1452625260,120.0
2016,1,12,20,0,444.01,444.57,444.01,444.57,2.26768,1452628800,60.0
2016,1,12,21,0,444.275,444.299,444.01,444.299,9.1217744,1452632400,120.0
2016,1,12,22,1,443.83,444.0,443.816,444.0,1.9383808,1452636060,120.0
2016,1,12,23,0,444.482,444.881,444.482,444.483,13.173086499999998,1452639600,60.0
2016,1,13,0,0,445.083,445.083,445.079,445.079,0.81703554,1452643200,120.0
2016,1,13,1,0,445.356,445.395,445.356,445.395,1.905716,1452646800,60.0
2016,1,13,2,1,445.541,445.932,445.503,445.503,1.117821,1452650460,120.0
2016,1,13,3,0,445.172,445.175,445.172,445.175,0.459746,1452654000,60.0
2016,1,13,4,0,445.793,445.793,445.779,445.779,0.4922,1452657600,60.0
2016,1,13,5,0,445.98800000000006,446.191,445.98800000000006,446.002,37.135726,1452661200,60.0
2016,1,13,6,0,446.016,446.066,446.016,446.066,4.23726,1452664800,60.0
2016,1,13,7,0,445.061,445.133,445.061,445.133,0.03104,1452668400,60.0
2016,1,13,8,4,445.616,445.646,445.616,445.646,4.5481,1452672240,480.0
2016,1,13,9,0,435.4,438.61800000000005,435.4,435.889,50.27269413,1452675600,60.0
2016,1,13,10,0,426.711,430.959,426.604,428.049,47.6236409,1452679200,60.0
2016,1,13,11,0,430.003,430.999,430.0,430.052,0.58468216,1452682800,60.0
2016,1,13,12,1,430.325,430.99300000000005,430.325,430.99300000000005,5.5392731,1452686460,120.0
2016,1,13,13,0,432.095,432.095,432.094,432.095,2.04169783,1452690000,60.0
2016,1,13,14,0,428.787,431.0,428.787,429.75,18.26363834,1452693600,60.0
2016,1,13,15,0,429.767,429.967,429.767,429.967,0.15939,1452697200,60.0
2016,1,13,16,0,430.9,431.0,430.9,431.0,0.09474,1452700800,120.0
2016,1,13,17,0,431.769,431.769,430.1,430.1,84.5460347,1452704400,60.0
2016,1,13,18,0,432.163,432.99,432.16,432.99,1.1095784,1452708000,60.0
2016,1,13,19,0,430.597,430.986,430.2,430.2,11.970802,1452711600,60.0
2016,1,13,20,0,430.066,430.2,429.801,429.801,1.5402979,1452715200,60.0
2016,1,13,21,0,429.4,429.4,429.4,429.4,0.046,1452718800,180.0
2016,1,13,22,0,429.494,429.494,429.163,429.163,0.481,1452722400,60.0
2016,1,13,23,0,429.208,429.371,429.208,429.301,0.2724636,1452726000,60.0
2016,1,14,0,0,430.966,432.199,430.966,431.793,4.264645,1452729600,60.0
2016,1,14,1,0,431.959,431.959,431.959,431.959,0.25497600000000004,1452733200,60.0
2016,1,14,2,0,430.469,431.19,430.254,431.19,7.9135506,1452736800,60.0
2016,1,14,3,0,428.26,428.27,428.259,428.27,0.8210449000000001,1452740400,60.0
2016,1,14,4,0,427.93300000000005,428.799,427.357,428.797,0.26619599,1452744000,60.0
2016,1,14,5,0,428.61800000000005,428.635,428.61800000000005,428.634,7.828946000000001,1452747600,60.0
2016,1,14,6,0,427.705,427.705,427.385,427.636,0.5819850000000001,1452751200,60.0
2016,1,14,7,0,427.904,427.904,427.904,427.904,0.01,1452754800,60.0
2016,1,14,8,0,431.307,432.0,431.208,432.0,27.150798,1452758400,120.0
2016,1,14,9,0,430.975,431.016,430.964,431.016,1.831939,1452762000,60.0
2016,1,14,10,0,429.771,429.771,429.771,429.771,0.1,1452765600,60.0
2016,1,14,11,0,429.814,430.0,429.444,430.0,2.169923,1452769200,120.0
2016,1,14,12,0,432.05800000000005,432.66,432.05800000000005,432.53,7.64794632,1452772800,60.0
2016,1,14,13,0,430.591,430.591,430.591,430.591,0.011048,1452776400,60.0
2016,1,14,14,0,430.001,430.001,429.592,429.919,1.8323897,1452780000,60.0
2016,1,14,15,0,429.981,430.0,429.601,429.601,1.65980007,1452783600,60.0
2016,1,14,16,0,429.398,429.399,428.4,428.4,0.5516638,1452787200,60.0
2016,1,14,17,0,429.301,429.507,429.0,429.507,0.9607392,1452790800,60.0
2016,1,14,18,1,430.999,431.0,430.999,430.999,0.11718599999999997,1452794460,120.0
2016,1,14,19,0,431.237,431.237,431.101,431.101,0.0897482,1452798000,60.0
2016,1,14,20,0,430.3,430.3,430.014,430.3,0.11,1452801600,60.0
2016,1,14,21,0,430.5,430.7,430.499,430.499,1.8627528,1452805200,60.0
2016,1,14,22,0,432.307,432.525,431.999,432.306,55.11551217,1452808800,60.0
2016,1,14,23,0,432.199,432.2,432.198,432.2,0.3160408,1452812400,60.0
2016,1,15,0,0,433.0,433.01,433.0,433.002,15.6973292,1452816000,60.0
2016,1,15,1,0,431.259,431.647,431.259,431.647,0.8420716999999999,1452819600,60.0
2016,1,15,2,0,431.164,431.86,431.164,431.54,0.17149407,1452823200,60.0
2016,1,15,3,0,431.3,431.3,430.756,431.256,12.78975343,1452826800,60.0
2016,1,15,4,0,432.36,432.36,430.755,432.275,16.41271849,1452830400,60.0
2016,1,15,5,0,432.081,432.081,432.07,432.07,0.04909609,1452834000,60.0
2016,1,15,6,0,431.902,432.0,431.902,432.0,0.225,1452837600,60.0
2016,1,15,7,0,431.634,431.634,431.633,431.633,0.01,1452841200,60.0
2016,1,15,8,0,430.133,430.134,430.0,430.0,7.3008039,1452844800,60.0
2016,1,15,9,0,430.0,430.0,430.0,430.0,0.601002,1452848400,120.0
2016,1,15,10,0,429.17,429.17,429.17,429.17,0.02,1452852000,60.0
2016,1,15,11,0,426.513,426.52,426.5,426.52,20.299723,1452855600,60.0
2016,1,15,12,0,423.14,423.14,422.931,423.132,0.30801300000000004,1452859200,60.0
2016,1,15,13,0,418.026,418.999,418.026,418.794,13.89024885,1452862800,60.0
2016,1,15,14,0,419.75,419.75,418.0,418.0,22.011881,1452866400,60.0
2016,1,15,15,0,420.739,421.129,420.739,421.129,0.219507,1452870000,60.0
2016,1,15,16,0,418.718,418.801,418.718,418.8,4.231143,1452873600,60.0
2016,1,15,17,0,412.801,412.801,411.211,411.7,23.632895,1452877200,60.0
2016,1,15,18,0,413.032,413.1230000000001,413.0,413.0,4.53268699,1452880800,60.0
2016,1,15,19,1,413.512,413.902,413.511,413.511,2.4931473,1452884460,120.0
2016,1,15,20,0,412.686,414.0,411.641,412.326,24.49557858,1452888000,60.0
2016,1,15,21,0,402.66,404.0,402.66,404.0,20.4856871,1452891600,60.0
2016,1,15,22,0,404.0,404.418,402.9,402.9,67.55410061,1452895200,60.0
2016,1,15,23,0,394.762,395.5,393.506,395.5,60.0119614,1452898800,60.0
2016,1,16,0,0,391.643,394.854,391.513,394.854,35.3923042,1452902400,60.0
2016,1,16,1,0,396.99,396.99,396.847,396.98,15.820382,1452906000,60.0
2016,1,16,2,0,393.927,393.957,393.927,393.957,13.022092,1452909600,60.0
2016,1,16,3,0,389.584,389.859,389.383,389.7,2.5622243,1452913200,60.0
2016,1,16,4,0,392.078,392.22,391.9980000000001,392.22,20.9613221,1452916800,60.0
2016,1,16,5,0,392.907,393.0,392.899,393.0,3.3860308,1452920400,60.0
2016,1,16,6,0,392.973,392.977,391.223,392.644,6.30301513,1452924000,60.0
2016,1,16,7,0,387.0,387.116,386.952,387.01,2.0196375,1452927600,60.0
2016,1,16,8,0,370.2,371.11,370.0,370.01,14.02295007,1452931200,60.0
2016,1,16,9,0,360.001,360.874,360.0,360.333,78.10398236,1452934800,60.0
2016,1,16,10,0,380.89,382.548,379.0,379.501,128.16357378,1452938400,60.0
2016,1,16,11,0,372.229,372.23,372.0,372.23,0.6804424,1452942000,60.0
2016,1,16,12,0,377.109,377.3,376.001,377.3,14.292085,1452945600,60.0
2016,1,16,13,0,371.951,371.951,371.073,371.405,25.24872039,1452949200,60.0
2016,1,16,14,0,372.475,373.587,372.077,373.586,42.40961621,1452952800,60.0
2016,1,16,15,0,372.001,372.001,372.001,372.001,4.8761,1452956400,60.0
2016,1,16,16,0,366.616,366.617,366.2,366.617,1.75759003,1452960000,60.0
2016,1,16,17,0,355.311,355.55,354.0,354.999,47.2950138,1452963600,60.0
2016,1,16,18,0,354.0780000000001,355.55800000000005,353.523,355.036,5.7310308,1452967200,60.0
2016,1,16,19,0,356.5,356.5,356.369,356.5,12.039108,1452970800,120.0
2016,1,16,20,0,368.564,368.564,368.0,368.0,3.63234535,1452974400,60.0
2016,1,16,21,0,365.228,366.128,363.807,364.253,122.63877913,1452978000,60.0
2016,1,16,22,0,365.0,365.065,365.0,365.065,0.892,1452981600,60.0
2016,1,16,23,0,363.041,364.697,363.041,364.0,0.720172,1452985200,60.0
2016,1,17,0,0,366.085,366.225,366.042,366.225,21.3983123,1452988800,60.0
2016,1,17,1,0,366.05,366.05,365.701,365.701,0.0263302,1452992400,60.0
2016,1,17,2,0,364.962,364.964,364.951,364.951,0.407748,1452996000,60.0
2016,1,17,3,0,365.994,366.0,365.501,365.997,43.91800045,1452999600,60.0
2016,1,17,4,0,368.099,368.1,368.099,368.1,0.8872049999999999,1453003200,60.0
2016,1,17,5,0,378.458,379.499,378.3,378.474,10.00104529,1453006800,60.0
2016,1,17,6,0,379.983,379.983,378.999,379.0,56.1916179,1453010400,60.0
2016,1,17,7,0,377.992,379.0,377.394,379.0,27.88139866,1453014000,60.0
2016,1,17,8,0,379.879,379.889,379.879,379.889,0.02303466,1453017600,60.0
2016,1,17,9,0,385.0,385.9,384.86300000000006,385.9,40.6396249,1453021200,60.0
2016,1,17,10,0,389.996,390.076,389.775,389.775,0.882754,1453024800,60.0
2016,1,17,11,0,386.987,387.0,386.7,387.0,1.5257431,1453028400,60.0
2016,1,17,12,0,387.0,388.048,385.9980000000001,387.0,5.4639456,1453032000,60.0
2016,1,17,13,0,382.647,382.694,382.647,382.694,0.08,1453035600,60.0
2016,1,17,14,0,383.551,383.665,383.413,383.56,13.19954381,1453039200,60.0
2016,1,17,15,0,382.851,382.851,382.851,382.851,0.06699997,1453042800,120.0
2016,1,17,16,0,383.0,383.0,383.0,383.0,0.08,1453046400,60.0
2016,1,17,17,0,378.991,379.528,378.975,378.986,0.28274899,1453050000,60.0
2016,1,17,18,0,383.995,383.995,383.784,383.995,0.70578958,1453053600,60.0
2016,1,17,19,0,383.445,383.445,383.445,383.445,0.1607076,1453057200,60.0
2016,1,17,20,0,382.377,382.865,382.377,382.865,5.274723000000002,1453060800,60.0
2016,1,17,21,1,382.713,383.84,382.713,383.84,5.01001944,1453064460,120.0
2016,1,17,22,0,382.509,382.935,382.507,382.82,2.22443727,1453068000,60.0
2016,1,17,23,0,383.184,383.184,383.184,383.184,1.1542,1453071600,60.0
2016,1,18,0,0,385.019,385.036,385.019,385.019,0.108657,1453075200,60.0
2016,1,18,1,0,386.99,386.99,385.5,386.574,55.88845859,1453078800,60.0
2016,1,18,2,0,384.992,384.9980000000001,384.992,384.9980000000001,0.03614566,1453082400,60.0
2016,1,18,3,0,386.022,386.022,386.022,386.022,1.06858,1453086000,60.0
2016,1,18,4,0,386.832,386.834,386.832,386.832,0.13123900000000002,1453089600,60.0
2016,1,18,5,0,384.707,386.68300000000005,384.704,384.907,8.43702001,1453093200,60.0
2016,1,18,6,0,386.42,386.42,386.42,386.42,0.0652,1453096800,60.0
2016,1,18,7,0,387.977,387.977,387.728,387.825,0.570404,1453100400,60.0
2016,1,18,8,0,387.828,387.944,387.77,387.944,1.380519,1453104000,60.0
2016,1,18,9,0,381.271,381.307,381.2,381.2,6.48967617,1453107600,60.0
2016,1,18,10,0,382.591,382.702,382.591,382.702,0.05,1453111200,60.0
2016,1,18,11,0,382.652,383.49,382.652,383.49,1.755807,1453114800,60.0
2016,1,18,12,0,382.458,382.899,382.458,382.899,0.8498540000000001,1453118400,60.0
2016,1,18,13,0,382.497,382.497,382.13,382.13,0.274042,1453122000,60.0
2016,1,18,14,0,382.257,382.337,382.1,382.1,62.89386744,1453125600,60.0
2016,1,18,15,0,377.673,377.673,376.46,376.46,9.9900042,1453129200,60.0
2016,1,18,16,0,378.267,378.4,378.267,378.4,1.0,1453132800,60.0
2016,1,18,17,0,376.033,378.0,376.022,376.477,2.25195896,1453136400,60.0
2016,1,18,18,0,382.215,382.814,380.991,381.164,54.321431200000006,1453140000,60.0
2016,1,18,19,0,382.236,382.236,382.228,382.228,0.044193,1453143600,60.0
2016,1,18,20,0,382.999,382.999,382.706,382.706,7.6627363,1453147200,60.0
2016,1,18,21,0,384.24300000000005,384.24300000000005,384.052,384.052,0.0800676,1453150800,60.0
2016,1,18,22,0,384.551,384.552,384.551,384.551,10.1209,1453154400,60.0
2016,1,18,23,0,386.346,386.45,386.346,386.45,14.87183,1453158000,60.0
2016,1,19,0,0,386.741,386.746,386.741,386.741,0.8143501,1453161600,60.0
2016,1,19,1,0,386.449,386.631,386.449,386.631,0.15001163,1453165200,60.0
2016,1,19,2,0,386.734,386.734,386.415,386.415,1.2420976,1453168800,60.0
2016,1,19,3,0,386.952,387.392,386.6,386.6,0.9051998,1453172400,60.0
2016,1,19,4,0,386.729,386.74,386.729,386.74,0.02,1453176000,60.0
2016,1,19,5,0,386.302,386.302,386.302,386.302,0.0111093,1453179600,60.0
2016,1,19,6,0,386.929,386.929,386.894,386.9,2.03,1453183200,180.0
2016,1,19,7,0,384.324,384.324,384.19,384.237,2.02538014,1453186800,60.0
2016,1,19,8,1,386.378,386.465,386.208,386.208,0.5072862,1453190460,120.0
2016,1,19,9,1,385.247,385.247,385.2,385.2,0.949307,1453194060,120.0
2016,1,19,10,0,386.83,387.831,386.83,387.501,31.363147,1453197600,60.0
2016,1,19,11,0,384.996,385.0,384.958,385.0,18.99608,1453201200,60.0
2016,1,19,12,0,384.2,384.401,384.2,384.275,0.261042,1453204800,60.0
2016,1,19,13,0,383.654,383.654,383.654,383.654,0.138,1453208400,120.0
2016,1,19,14,0,386.185,386.3130000000001,386.105,386.105,1.174183,1453212000,60.0
2016,1,19,15,1,386.789,386.789,386.539,386.539,0.19309559,1453215660,120.0
2016,1,19,16,0,386.989,387.34,386.989,387.05300000000005,5.276033,1453219200,60.0
2016,1,19,17,0,386.153,386.153,385.601,385.601,0.44402,1453222800,60.0
2016,1,19,18,0,387.099,387.099,386.852,386.86800000000005,0.20516414,1453226400,60.0
2016,1,19,19,0,386.986,387.01,386.986,387.01,21.067195,1453230000,60.0
2016,1,19,20,0,386.416,386.812,385.61,386.811,2.7883001,1453233600,60.0
2016,1,19,21,0,385.898,385.927,385.647,385.926,1.6153748,1453237200,60.0
2016,1,19,22,0,383.0,383.0,382.999,383.0,3.716868,1453240800,60.0
2016,1,19,23,0,385.843,386.023,385.546,386.023,1.0526118,1453244400,60.0
2016,1,20,0,0,386.76,386.76,386.711,386.711,0.09,1453248000,60.0
2016,1,20,1,0,385.101,385.317,385.059,385.317,0.7747899,1453251600,60.0
2016,1,20,2,0,383.99,383.99,383.88,383.88,2.5384403,1453255200,60.0
2016,1,20,3,0,383.505,383.505,383.5,383.5,6.7835909,1453258800,60.0
2016,1,20,4,0,381.666,381.686,381.401,381.49,0.45372397,1453262400,60.0
2016,1,20,5,0,380.779,380.779,380.559,380.559,0.11,1453266000,60.0
2016,1,20,6,0,382.084,382.694,382.084,382.146,1.7121337,1453269600,60.0
2016,1,20,7,0,382.031,382.148,381.93300000000005,382.148,0.281039,1453273200,60.0
2016,1,20,8,0,382.754,383.416,382.676,383.416,2.45345885,1453276800,180.0
2016,1,20,9,0,380.011,380.011,380.0,380.0,10.69911487,1453280400,60.0
2016,1,20,10,0,377.074,377.108,376.991,376.991,0.4656829000000001,1453284000,60.0
2016,1,20,11,0,378.94,378.941,378.94,378.941,0.02209,1453287600,60.0
2016,1,20,12,0,379.605,379.605,379.573,379.573,0.0553618,1453291200,60.0
2016,1,20,13,0,380.501,381.0,380.5,381.0,0.659,1453294800,60.0
2016,1,20,14,0,382.838,382.838,382.838,382.838,0.0189725,1453298400,60.0
2016,1,20,15,2,382.888,382.888,382.888,382.888,0.0104273,1453302120,180.0
2016,1,20,16,0,381.098,381.098,380.9,380.9,0.24399947,1453305600,60.0
2016,1,20,17,0,380.0,380.001,380.0,380.0,3.6726909,1453309200,60.0
2016,1,20,18,0,380.288,380.4,380.265,380.4,0.3984879000000001,1453312800,60.0
2016,1,20,19,0,379.262,379.262,377.9980000000001,378.0,71.9439145,1453316400,60.0
2016,1,20,20,0,378.0,378.25,377.893,377.893,1.5805878999999998,1453320000,60.0
2016,1,20,21,1,380.955,380.958,380.491,380.951,1.4522609,1453323660,120.0
2016,1,20,22,0,393.746,394.36,393.724,394.36,38.86093173,1453327200,60.0
2016,1,20,23,0,403.514,404.0,403.06,404.0,2.28570963,1453330800,60.0
2016,1,21,0,0,407.661,408.065,406.034,408.065,12.15005119,1453334400,60.0
2016,1,21,1,0,412.8,414.0,412.8,414.0,29.5754579,1453338000,60.0
2016,1,21,2,0,412.758,412.758,411.75,412.0,12.4685162,1453341600,60.0
2016,1,21,3,0,409.1,409.101,409.0,409.101,51.94805789,1453345200,60.0
2016,1,21,4,0,408.9,409.35,408.287,408.287,36.06272711,1453348800,60.0
2016,1,21,5,0,412.847,413.965,412.57,413.417,14.212874800000002,1453352400,60.0
2016,1,21,6,0,412.41,412.412,412.401,412.412,5.9132894999999985,1453356000,60.0
2016,1,21,7,0,410.67,411.0,410.67,411.0,2.960696,1453359600,60.0
2016,1,21,8,0,417.499,418.0,417.475,417.958,25.28849905,1453363200,60.0
2016,1,21,9,0,419.897,419.9,419.895,419.895,2.55917084,1453366800,60.0
2016,1,21,10,0,418.752,418.926,418.504,418.504,2.2575965,1453370400,60.0
2016,1,21,11,0,420.927,420.927,420.926,420.926,0.09,1453374000,60.0
2016,1,21,12,0,418.995,419.147,418.994,419.147,4.0483392999999985,1453377600,60.0
2016,1,21,13,0,417.412,417.703,417.37,417.435,0.4162422000000001,1453381200,60.0
2016,1,21,14,0,414.987,414.989,414.987,414.989,0.031035000000000007,1453384800,60.0
2016,1,21,15,0,416.607,416.607,416.446,416.5,0.16200888,1453388400,60.0
2016,1,21,16,0,417.125,417.19,416.997,416.997,7.650003999999999,1453392000,60.0
2016,1,21,17,1,414.417,414.417,414.266,414.266,0.16753629999999994,1453395660,180.0
2016,1,21,18,0,415.605,416.134,415.3,415.754,1.59072476,1453399200,60.0
2016,1,21,19,0,419.365,419.47,418.957,418.957,2.25636974,1453402800,60.0
2016,1,21,20,0,414.426,414.543,414.426,414.543,0.324791,1453406400,60.0
2016,1,21,21,0,413.401,414.042,413.0,414.04,5.957184,1453410000,60.0
2016,1,21,22,0,414.153,414.866,414.153,414.616,0.25492337,1453413600,60.0
2016,1,21,23,0,412.6,412.601,412.6,412.601,0.43879744,1453417200,60.0
2016,1,22,0,0,414.4,414.4,414.4,414.4,0.22104,1453420800,60.0
2016,1,22,1,0,413.595,413.997,411.45,413.304,27.3881652,1453424400,60.0
2016,1,22,2,0,403.021,403.999,402.852,403.94,53.3105078,1453428000,60.0
2016,1,22,3,0,409.217,409.382,409.216,409.216,1.5067651000000002,1453431600,60.0
2016,1,22,4,0,407.239,407.242,407.239,407.241,0.1697398,1453435200,60.0
2016,1,22,5,0,409.89,409.892,409.879,409.892,0.083146,1453438800,120.0
2016,1,22,6,0,406.093,406.455,405.5,406.455,2.87550292,1453442400,60.0
2016,1,22,7,1,407.07,408.507,407.068,407.068,18.18114254,1453446060,240.0
2016,1,22,8,0,411.753,411.753,411.559,411.728,2.6117454,1453449600,60.0
2016,1,22,9,0,411.29,411.29,410.648,410.726,27.8992216,1453453200,60.0
2016,1,22,10,0,408.811,408.812,408.811,408.812,1.550269,1453456800,60.0
2016,1,22,11,0,407.237,407.2480000000001,407.163,407.245,18.021011,1453460400,60.0
2016,1,22,12,0,406.898,408.012,406.253,408.012,4.17819597,1453464000,60.0
2016,1,22,13,0,404.631,404.83,403.403,403.403,18.0510348,1453467600,60.0
2016,1,22,14,0,397.995,398.0,397.533,397.533,4.1262358,1453471200,60.0
2016,1,22,15,0,398.381,398.381,398.09,398.379,10.3258137,1453474800,60.0
2016,1,22,16,0,398.166,398.249,398.166,398.166,0.5987,1453478400,60.0
2016,1,22,17,0,395.971,395.972,395.971,395.972,0.2532737,1453482000,60.0
2016,1,22,18,0,401.091,401.122,401.0,401.091,0.11197579,1453485600,60.0
2016,1,22,19,0,398.01,398.137,397.3,398.137,14.95799322,1453489200,60.0
2016,1,22,20,0,398.874,398.874,398.697,398.697,0.2012622,1453492800,60.0
2016,1,22,21,0,392.662,393.218,392.27,393.0,5.14551242,1453496400,60.0
2016,1,22,22,0,393.121,393.463,393.121,393.463,1.0066226,1453500000,60.0
2016,1,22,23,0,395.616,395.616,395.0,395.0,3.9005923,1453503600,60.0
2016,1,23,0,0,395.403,395.721,395.382,395.449,0.5701861999999999,1453507200,60.0
2016,1,23,1,0,396.30800000000005,396.375,395.4,395.4,11.2626901,1453510800,60.0
2016,1,23,2,0,388.134,388.634,388.1,388.1,10.47824895,1453514400,60.0
2016,1,23,3,0,386.462,386.462,386.346,386.346,5.4463143,1453518000,60.0
2016,1,23,4,0,386.299,386.589,386.299,386.588,8.70117,1453521600,120.0
2016,1,23,5,0,382.112,383.001,382.021,383.001,1.9141296000000003,1453525200,60.0
2016,1,23,6,0,385.425,385.5,385.3,385.478,1.05829894,1453528800,60.0
2016,1,23,7,0,384.606,385.465,384.606,384.76,9.1190219,1453532400,60.0
2016,1,23,8,0,382.296,382.487,382.296,382.487,0.66505353,1453536000,60.0
2016,1,23,9,0,387.999,388.0,386.81,386.81,18.1785788,1453539600,60.0
2016,1,23,10,0,393.071,394.0,393.041,394.0,1.319635,1453543200,60.0
2016,1,23,11,0,389.929,389.929,388.339,389.92800000000005,16.9434318,1453546800,120.0
2016,1,23,12,0,392.492,392.492,392.42,392.42,4.799,1453550400,60.0
2016,1,23,13,0,391.476,391.99,390.3,391.99,14.4629889,1453554000,60.0
2016,1,23,14,0,394.995,395.0,394.95,394.95,0.18876179,1453557600,60.0
2016,1,23,15,0,394.588,394.624,394.588,394.624,9.6863467,1453561200,180.0
2016,1,23,16,0,393.28,393.28,392.732,392.732,0.5304,1453564800,60.0
2016,1,23,17,0,393.364,393.5,393.364,393.5,0.26,1453568400,60.0
2016,1,23,18,0,391.908,392.0,391.705,392.0,0.2865678,1453572000,60.0
2016,1,23,19,0,392.617,392.831,392.15,392.15,1.0899999,1453575600,60.0
2016,1,23,20,0,394.404,394.654,394.403,394.404,1.239319,1453579200,60.0
2016,1,23,21,0,393.36,394.455,393.36,394.454,0.22,1453582800,60.0
2016,1,23,22,0,387.25,390.0,387.25,389.223,20.3806576,1453586400,60.0
2016,1,23,23,0,388.785,388.93300000000005,388.773,388.773,1.31105692,1453590000,60.0
2016,1,24,0,0,388.939,388.942,387.754,388.942,1.3185968,1453593600,60.0
2016,1,24,1,0,388.293,389.088,388.212,389.088,38.2883013,1453597200,60.0
2016,1,24,2,0,391.02,391.036,390.8,390.8,3.7507751,1453600800,60.0
2016,1,24,3,0,391.106,391.106,389.26,390.462,2.3068454,1453604400,60.0
2016,1,24,4,0,389.008,389.098,389.007,389.007,1.38,1453608000,60.0
2016,1,24,5,0,390.0,390.0,389.86300000000006,390.0,2.1740972000000003,1453611600,60.0
2016,1,24,6,0,392.30300000000005,392.677,392.293,392.293,0.7440399999999999,1453615200,60.0
2016,1,24,7,0,392.289,392.3,392.0,392.0,1.2779416,1453618800,60.0
2016,1,24,8,0,392.148,392.17800000000005,391.908,391.908,0.2742236,1453622400,60.0
2016,1,24,9,0,390.165,390.399,390.165,390.399,1.999999,1453626000,120.0
2016,1,24,10,0,392.776,392.776,392.775,392.775,0.0472454,1453629600,60.0
2016,1,24,11,0,393.417,393.417,393.227,393.227,0.08993432,1453633200,60.0
2016,1,24,12,0,390.929,390.929,390.929,390.929,0.01,1453636800,60.0
2016,1,24,13,0,392.148,392.148,392.148,392.148,0.1225025,1453640400,120.0
2016,1,24,14,0,390.775,390.775,390.663,390.663,0.0221408,1453644000,60.0
2016,1,24,15,0,392.031,392.031,391.542,392.031,0.0426067,1453647600,60.0
2016,1,24,16,0,390.1,390.999,390.003,390.999,0.982092,1453651200,60.0
2016,1,24,17,0,390.0,390.0,389.997,390.0,0.0913216,1453654800,60.0
2016,1,24,18,1,391.593,391.994,391.405,391.411,1.91238717,1453658460,120.0
2016,1,24,19,0,402.087,402.35,402.087,402.097,7.498837,1453662000,60.0
2016,1,24,20,0,399.459,399.459,399.457,399.458,0.3564085,1453665600,120.0
2016,1,24,21,0,399.856,400.0,399.54,399.541,14.404000000000002,1453669200,60.0
2016,1,24,22,0,399.0,399.0,398.776,398.776,1.51,1453672800,60.0
2016,1,24,23,0,396.992,397.305,396.992,396.997,19.255981,1453676400,60.0
2016,1,25,0,0,400.0,400.0,399.73,399.82,11.06370897,1453680000,60.0
2016,1,25,1,0,399.499,399.5,399.492,399.496,4.04290901,1453683600,60.0
2016,1,25,2,0,398.922,398.922,398.92,398.92,1.3955004999999998,1453687200,60.0
2016,1,25,3,0,399.7,399.7,399.171,399.348,0.83919419,1453690800,60.0
2016,1,25,4,0,400.6,400.7,400.6,400.7,1.09,1453694400,60.0
2016,1,25,5,0,402.1880000000001,402.2,402.1880000000001,402.2,0.17255316,1453698000,60.0
2016,1,25,6,0,400.032,400.564,400.0,400.158,10.9947762,1453701600,60.0
2016,1,25,7,0,400.6,400.6,400.199,400.199,2.8070743,1453705200,60.0
2016,1,25,8,0,400.068,400.068,399.711,399.711,1.5186235,1453708800,120.0
2016,1,25,9,0,401.532,401.533,401.532,401.532,0.3,1453712400,60.0
2016,1,25,10,0,398.174,398.272,398.174,398.272,0.260612,1453716000,60.0
2016,1,25,11,0,397.379,397.379,397.379,397.379,0.02,1453719600,120.0
2016,1,25,12,0,398.225,398.264,397.16,397.16,5.01000699,1453723200,60.0
2016,1,25,13,0,396.491,396.728,396.491,396.728,0.90934574,1453726800,60.0
2016,1,25,14,0,398.459,398.462,398.163,398.38,1.6032536,1453730400,60.0
2016,1,25,15,1,398.3,398.317,398.3,398.317,0.1,1453734060,120.0
2016,1,25,16,0,397.6,398.0,397.4,397.401,2.7635972,1453737600,60.0
2016,1,25,17,0,399.95,399.958,399.95,399.958,0.505795,1453741200,60.0
2016,1,25,18,0,399.817,399.98800000000006,399.804,399.804,4.9721775,1453744800,60.0
2016,1,25,19,1,400.139,400.139,399.617,399.617,0.62109095,1453748460,120.0
2016,1,25,20,0,400.534,401.799,400.534,401.799,1.57416,1453752000,60.0
2016,1,25,21,0,399.127,399.128,399.028,399.028,0.24831997,1453755600,60.0
2016,1,25,22,0,400.322,400.323,399.665,399.665,1.35313848,1453759200,60.0
2016,1,25,23,0,400.503,400.503,400.401,400.501,0.34113303,1453762800,60.0
2016,1,26,0,0,400.861,400.906,400.80800000000005,400.906,1.77414,1453766400,60.0
2016,1,26,1,0,401.675,401.684,401.01,401.01,3.9439405,1453770000,60.0
2016,1,26,2,0,393.447,394.749,393.0,394.749,15.1304234,1453773600,60.0
2016,1,26,3,0,396.984,396.985,396.081,396.985,1.6265187,1453777200,60.0
2016,1,26,4,0,392.699,392.7,392.668,392.699,9.070749,1453780800,60.0
2016,1,26,5,0,392.386,392.388,392.166,392.388,0.5100001000000001,1453784400,60.0
2016,1,26,6,0,393.147,393.641,393.146,393.147,1.0320815,1453788000,120.0
2016,1,26,7,0,393.862,393.862,393.862,393.862,0.0394,1453791600,60.0
2016,1,26,8,0,395.001,395.176,394.019,395.176,2.0199998,1453795200,60.0
2016,1,26,9,0,395.527,395.54,395.527,395.54,0.268439,1453798800,60.0
2016,1,26,10,2,394.491,394.59,394.491,394.59,2.1553021,1453802520,180.0
2016,1,26,11,1,395.026,395.031,395.026,395.031,0.03052,1453806060,120.0
2016,1,26,12,0,396.489,396.489,396.355,396.355,0.04,1453809600,60.0
2016,1,26,13,0,392.775,392.775,391.6,392.096,29.90825765,1453813200,60.0
2016,1,26,14,0,393.772,393.772,393.56,393.56,2.94347993,1453816800,60.0
2016,1,26,15,0,394.317,394.317,394.2,394.2,0.0365737,1453820400,60.0
2016,1,26,16,0,394.0,394.0,393.965,394.0,4.2129737999999985,1453824000,60.0
2016,1,26,17,0,394.98,396.148,394.154,394.653,2.08071121,1453827600,60.0
2016,1,26,18,0,394.635,394.64,394.167,394.167,1.03310302,1453831200,60.0
2016,1,26,19,0,397.05300000000005,397.23800000000006,396.908,397.0,14.7582953,1453834800,60.0
2016,1,26,20,0,397.8730000000001,397.8730000000001,397.217,397.217,0.9738397,1453838400,60.0
2016,1,26,21,0,397.101,397.101,395.55,396.974,2.76065256,1453842000,60.0
2016,1,26,22,0,397.172,397.604,397.172,397.604,0.4442296,1453845600,60.0
2016,1,26,23,0,397.891,398.0,397.891,397.964,6.3641752999999985,1453849200,60.0
2016,1,27,0,0,396.218,396.326,395.61,396.253,10.0380617,1453852800,60.0
2016,1,27,1,0,396.011,396.984,396.011,396.106,0.0418172,1453856400,60.0
2016,1,27,2,0,396.0,396.0,395.999,395.999,5.0221300000000015,1453860000,60.0
2016,1,27,3,0,395.737,395.903,395.497,395.516,2.03290852,1453863600,60.0
2016,1,27,4,0,395.345,395.547,395.186,395.307,2.922069,1453867200,60.0
2016,1,27,5,0,394.852,396.349,394.852,396.164,8.9292186,1453870800,60.0
2016,1,27,6,0,394.875,394.875,394.857,394.857,0.0221355,1453874400,60.0
2016,1,27,7,1,396.546,396.66,396.398,396.398,1.011044,1453878060,120.0
2016,1,27,8,0,397.543,398.014,397.543,397.999,0.472617,1453881600,60.0
2016,1,27,9,0,394.075,394.659,394.075,394.474,0.398918,1453885200,120.0
2016,1,27,10,0,394.043,394.043,393.002,394.043,3.1918022999999995,1453888800,120.0
2016,1,27,11,1,395.175,396.17800000000005,394.473,394.473,2.13540022,1453892460,120.0
2016,1,27,12,0,396.0,396.007,396.0,396.007,1.08260609,1453896000,60.0
2016,1,27,13,1,394.31,396.144,394.2,396.144,5.16099451,1453899660,120.0
2016,1,27,14,0,395.546,395.615,395.257,395.257,0.81806745,1453903200,60.0
2016,1,27,15,0,396.192,396.192,396.0,396.007,2.6639247000000004,1453906800,60.0
2016,1,27,16,0,397.18,397.548,397.18,397.548,0.021044,1453910400,60.0
2016,1,27,17,0,397.002,397.222,397.0,397.221,1.205402,1453914000,60.0
2016,1,27,18,0,395.751,395.752,395.602,395.602,0.14184571,1453917600,60.0
2016,1,27,19,0,396.0,396.0,395.137,395.137,19.1239485,1453921200,60.0
2016,1,27,20,0,395.43300000000005,395.477,394.996,395.434,1.2345149,1453924800,60.0
2016,1,27,21,0,394.567,394.568,393.627,394.568,0.2010915,1453928400,60.0
2016,1,27,22,0,394.51,394.51,394.51,394.51,0.2,1453932000,60.0
2016,1,27,23,0,394.107,394.107,393.976,393.976,1.75825951,1453935600,60.0
2016,1,28,0,0,395.15,395.15,395.001,395.001,0.4065715,1453939200,60.0
2016,1,28,1,0,394.139,394.208,394.139,394.208,3.253905,1453942800,60.0
2016,1,28,2,0,395.787,396.02,395.567,395.744,0.31045724,1453946400,60.0
2016,1,28,3,0,395.297,395.471,394.98,395.471,2.11,1453950000,60.0
2016,1,28,4,0,394.399,394.4,394.399,394.4,6.020293,1453953600,60.0
2016,1,28,5,0,395.98800000000006,396.0,395.98800000000006,396.0,7.099970699999999,1453957200,60.0
2016,1,28,6,0,395.831,395.994,395.831,395.994,0.7,1453960800,60.0
2016,1,28,7,0,395.866,395.866,395.865,395.865,3.0546505,1453964400,60.0
2016,1,28,8,1,395.614,395.614,394.5,394.5,27.8347094,1453968060,120.0
2016,1,28,9,0,396.15,396.15,396.15,396.15,0.01,1453971600,60.0
2016,1,28,10,0,395.122,396.073,395.122,396.073,0.02,1453975200,60.0
2016,1,28,11,0,395.406,395.406,395.406,395.406,0.0432866,1453978800,60.0
2016,1,28,12,0,385.854,386.008,385.773,386.008,6.90028358,1453982400,60.0
2016,1,28,13,0,384.628,384.885,384.628,384.794,22.4591587,1453986000,60.0
2016,1,28,14,0,383.566,383.566,383.566,383.566,0.011047,1453989600,60.0
2016,1,28,15,0,384.866,384.889,384.58,384.58,0.8869028,1453993200,60.0
2016,1,28,16,0,383.2,383.336,383.2,383.336,0.4933159,1453996800,60.0
2016,1,28,17,0,384.192,384.412,384.192,384.412,1.3698511999999998,1454000400,60.0
2016,1,28,18,0,386.016,386.016,386.016,386.016,0.237147,1454004000,60.0
2016,1,28,19,0,385.994,385.999,385.991,385.999,2.559666,1454007600,60.0
2016,1,28,20,0,384.591,385.23,384.01,385.23,7.6547149,1454011200,60.0
2016,1,28,21,0,384.404,384.664,384.404,384.664,0.919345,1454014800,60.0
2016,1,28,22,0,384.3,384.3,384.102,384.102,3.55,1454018400,60.0
2016,1,28,23,0,384.38,384.389,384.38,384.389,4.7244660000000005,1454022000,60.0
2016,1,29,0,1,385.285,385.5,385.285,385.5,3.379311,1454025660,120.0
2016,1,29,1,0,385.467,385.467,385.467,385.467,3.218064,1454029200,60.0
2016,1,29,2,0,384.0,384.0,383.913,383.913,0.3223085,1454032800,60.0
2016,1,29,3,0,385.191,385.5,384.5,385.5,12.9523178,1454036400,60.0
2016,1,29,4,0,384.999,385.0,384.999,384.999,0.09417404,1454040000,60.0
2016,1,29,5,0,384.779,384.78,384.779,384.78,0.121054,1454043600,60.0
2016,1,29,6,0,385.0,385.0,385.0,385.0,0.1374,1454047200,60.0
2016,1,29,7,0,384.944,384.945,384.896,384.896,0.097193,1454050800,60.0
2016,1,29,8,0,382.588,383.001,381.73800000000006,383.0,30.39611893,1454054400,60.0
2016,1,29,9,0,381.975,381.976,381.73800000000006,381.976,1.1227401,1454058000,60.0
2016,1,29,10,0,369.61300000000006,375.857,368.575,370.921,36.13376346,1454061600,60.0
2016,1,29,11,0,371.999,372.0,371.999,372.0,0.168667,1454065200,60.0
2016,1,29,12,0,369.92,369.92,369.564,369.919,15.35124,1454068800,60.0
2016,1,29,13,0,371.522,371.999,369.644,371.999,4.5065968000000005,1454072400,120.0
2016,1,29,14,0,372.637,373.943,372.636,373.943,1.78,1454076000,120.0
2016,1,29,15,0,371.509,372.8130000000001,371.1880000000001,372.8130000000001,71.66631059999997,1454079600,60.0
2016,1,29,16,0,374.534,374.578,373.992,373.992,5.46478404,1454083200,60.0
2016,1,29,17,0,376.484,376.826,376.484,376.654,0.20401851,1454086800,60.0
2016,1,29,18,0,374.23,374.704,374.1,374.704,8.40736154,1454090400,60.0
2016,1,29,19,0,378.478,378.846,378.478,378.846,0.587361,1454094000,60.0
2016,1,29,20,0,383.011,383.011,382.774,382.774,0.123706,1454097600,60.0
2016,1,29,21,0,384.1,384.115,384.1,384.1,0.426965,1454101200,60.0
2016,1,29,22,0,384.089,384.98800000000006,384.089,384.089,3.26840971,1454104800,60.0
2016,1,29,23,0,380.999,380.999,380.56,380.9980000000001,0.61240254,1454108400,60.0
2016,1,30,0,0,379.211,381.0,379.206,380.49,2.0065512,1454112000,60.0
2016,1,30,1,0,383.138,383.138,383.11300000000006,383.11300000000006,0.021054,1454115600,60.0
2016,1,30,2,0,381.786,381.786,381.1,381.1,0.8912544,1454119200,60.0
2016,1,30,3,0,381.234,381.234,381.234,381.234,0.3300911,1454122800,60.0
2016,1,30,4,0,382.769,382.778,382.75,382.778,2.993998,1454126400,60.0
2016,1,30,5,0,382.512,382.6,382.512,382.512,0.8061505999999999,1454130000,60.0
2016,1,30,6,0,379.095,379.92,379.011,379.45,2.5490753,1454133600,60.0
2016,1,30,7,0,378.795,378.796,378.795,378.796,0.898858,1454137200,60.0
2016,1,30,8,0,382.756,382.756,382.439,382.439,0.17478010000000002,1454140800,60.0
2016,1,30,9,0,382.724,382.724,382.724,382.724,0.0198,1454144400,60.0
2016,1,30,10,0,382.686,383.74300000000005,382.002,383.198,1.09777052,1454148000,60.0
2016,1,30,11,0,383.286,383.286,383.286,383.286,0.01,1454151600,60.0
2016,1,30,12,0,382.555,382.595,382.55300000000005,382.595,0.4076295,1454155200,60.0
2016,1,30,13,0,380.121,380.149,380.121,380.149,0.2080284,1454158800,60.0
2016,1,30,14,0,381.163,381.163,381.163,381.163,0.121042,1454162400,60.0
2016,1,30,15,0,381.235,381.277,381.235,381.277,0.0762299,1454166000,60.0
2016,1,30,16,0,382.0,382.0,381.5,381.999,2.4178252,1454169600,60.0
2016,1,30,17,0,382.095,382.097,382.095,382.097,0.145234,1454173200,60.0
2016,1,30,18,0,381.927,382.0,381.927,382.0,1.3029182,1454176800,60.0
2016,1,30,19,0,382.077,382.077,382.077,382.077,0.18,1454180400,60.0
2016,1,30,20,0,380.611,380.61300000000006,380.611,380.61300000000006,0.321374,1454184000,60.0
2016,1,30,21,0,380.843,380.844,380.296,380.296,0.631466,1454187600,120.0
2016,1,30,22,0,380.848,380.848,380.848,380.848,0.017403000000000002,1454191200,60.0
2016,1,30,23,0,381.9980000000001,382.07,381.98,381.991,1.021732,1454194800,60.0
2016,1,31,0,0,381.807,381.807,381.807,381.807,0.033116,1454198400,60.0
2016,1,31,1,0,383.55,383.76,383.549,383.76,1.1541868999999998,1454202000,60.0
2016,1,31,2,0,381.291,381.3,381.291,381.3,0.143983,1454205600,60.0
2016,1,31,3,0,380.99,381.372,380.92,381.3,1.053132,1454209200,60.0
2016,1,31,4,0,382.601,383.021,382.601,383.02,0.634231,1454212800,60.0
2016,1,31,5,1,381.855,382.0,381.855,382.0,0.22205300000000006,1454216460,120.0
2016,1,31,6,0,382.22,382.49,382.22,382.49,5.74102,1454220000,60.0
2016,1,31,7,0,380.474,380.474,380.197,380.197,4.130997,1454223600,60.0
2016,1,31,8,0,380.272,380.599,380.272,380.599,0.1601,1454227200,60.0
2016,1,31,9,0,380.766,380.766,380.766,380.766,0.0910068,1454230800,60.0
2016,1,31,10,0,380.931,381.0,380.897,380.897,3.0612909,1454234400,60.0
2016,1,31,11,0,382.32,382.32,381.509,382.299,13.65104365,1454238000,60.0
2016,1,31,12,0,381.999,382.0,381.685,381.685,9.962526,1454241600,60.0
2016,1,31,13,1,381.555,381.999,381.555,381.999,1.6667898999999995,1454245260,360.0
2016,1,31,14,0,382.999,382.999,382.744,382.999,4.432951,1454248800,60.0
2016,1,31,15,0,382.143,382.143,382.142,382.142,0.4956852,1454252400,60.0
2016,1,31,16,0,382.18,382.18,382.18,382.18,0.4364523,1454256000,60.0
2016,1,31,17,0,381.865,381.865,381.542,381.542,0.08859537,1454259600,60.0
2016,1,31,18,0,381.867,381.867,381.866,381.866,0.2390996,1454263200,60.0
2016,1,31,19,0,381.18,381.5,381.079,381.079,0.5249733,1454266800,60.0
2016,1,31,20,0,381.79,381.79,381.79,381.79,0.01,1454270400,60.0
2016,1,31,21,0,381.189,381.201,381.1880000000001,381.201,4.7985305,1454274000,60.0
2016,1,31,22,0,381.9,381.9,381.9,381.9,1.28142,1454277600,60.0
2016,1,31,23,0,380.68,380.945,380.524,380.945,37.45628095,1454281200,60.0
2016,2,1,0,0,379.908,381.34,379.908,381.34,0.59826173,1454284800,60.0
2016,2,1,1,0,380.11300000000006,381.3,380.05,381.3,5.509353599999999,1454288400,60.0
2016,2,1,2,0,381.234,381.235,381.234,381.235,0.037000000000000005,1454292000,60.0
2016,2,1,3,0,381.413,381.999,381.369,381.369,5.59253172,1454295600,120.0
2016,2,1,4,0,381.604,381.604,381.522,381.522,0.0647785,1454299200,60.0
2016,2,1,5,1,381.51,381.51,381.5,381.5,0.5174810000000001,1454302860,120.0
2016,2,1,6,0,381.52,381.52,381.52,381.52,0.463865,1454306400,60.0
2016,2,1,7,0,380.728,380.728,380.557,380.557,0.578,1454310000,60.0
2016,2,1,8,0,380.499,380.9,379.593,380.393,1.9875427,1454313600,60.0
2016,2,1,9,0,372.328,373.0,372.273,373.0,5.5666458,1454317200,60.0
2016,2,1,10,0,375.155,375.155,375.154,375.154,6.44069,1454320800,60.0
2016,2,1,11,0,373.132,373.503,372.707,373.352,0.07603489999999999,1454324400,60.0
2016,2,1,12,0,378.33,379.0,378.33,378.33,10.862396,1454328000,60.0
2016,2,1,13,0,377.992,378.98,377.977,378.98,12.1135489,1454331600,60.0
2016,2,1,14,0,378.801,379.011,378.37,378.37,0.90864647,1454335200,60.0
2016,2,1,15,0,377.189,377.19,377.189,377.19,0.027601,1454338800,60.0
2016,2,1,16,0,377.4,377.4,377.395,377.395,2.3408984,1454342400,60.0
2016,2,1,17,0,378.896,378.896,378.896,378.896,0.0315455,1454346000,60.0
2016,2,1,18,0,378.87,378.87,378.87,378.87,1.0432,1454349600,60.0
2016,2,1,19,0,376.569,376.569,376.272,376.272,0.812104,1454353200,60.0
2016,2,1,20,0,380.406,380.519,380.3,380.518,0.9690129,1454356800,60.0
2016,2,1,21,0,377.83,378.0,377.83,378.0,3.0,1454360400,60.0
2016,2,1,22,0,379.19,379.297,379.141,379.199,9.434578,1454364000,60.0
2016,2,1,23,0,379.395,379.395,378.548,378.548,2.044,1454367600,60.0
2016,2,2,0,0,378.612,378.612,378.612,378.612,0.17581629999999998,1454371200,60.0
2016,2,2,1,0,378.805,378.805,377.5,378.777,1.3114393999999998,1454374800,60.0
2016,2,2,2,0,378.917,378.917,378.917,378.917,0.25973,1454378400,60.0
2016,2,2,3,0,379.43,379.979,379.43,379.979,1.0561274,1454382000,60.0
2016,2,2,4,0,377.0,377.0,375.507,375.946,20.8585926,1454385600,60.0
2016,2,2,5,0,376.379,376.379,376.169,376.169,0.88579997,1454389200,60.0
2016,2,2,6,0,375.33,375.9,375.276,375.9,6.8406,1454392800,60.0
2016,2,2,7,0,374.441,374.72,374.441,374.72,16.999996,1454396400,60.0
2016,2,2,8,0,376.752,376.752,376.75,376.75,1.205093,1454400000,60.0
2016,2,2,9,0,377.765,377.765,377.499,377.499,0.2444965,1454403600,60.0
2016,2,2,10,0,379.539,379.539,379.539,379.539,0.1833333,1454407200,60.0
2016,2,2,11,2,379.192,379.192,379.192,379.192,0.011039,1454410920,180.0
2016,2,2,12,0,378.4980000000001,378.5,378.496,378.5,0.22937198,1454414400,60.0
2016,2,2,13,0,377.606,377.606,377.603,377.606,0.25476190000000004,1454418000,60.0
2016,2,2,14,0,377.963,377.963,377.874,377.874,0.26,1454421600,60.0
2016,2,2,15,1,379.201,379.201,379.201,379.201,0.33,1454425260,120.0
2016,2,2,16,0,377.259,377.3,377.259,377.3,0.1296305,1454428800,60.0
2016,2,2,17,0,378.476,379.5,378.472,378.9,5.960847,1454432400,60.0
2016,2,2,18,0,377.686,377.698,377.686,377.698,1.7592536,1454436000,60.0
2016,2,2,19,0,378.225,378.225,377.756,377.756,20.273813600000004,1454439600,60.0
2016,2,2,20,0,377.001,377.1,377.0,377.1,2.7617934,1454443200,60.0
2016,2,2,21,0,378.139,378.14,377.76,378.14,37.3056809,1454446800,60.0
2016,2,2,22,0,377.8730000000001,377.8730000000001,377.872,377.872,0.166053,1454450400,60.0
2016,2,2,23,0,378.752,378.752,377.932,377.999,4.1494493,1454454000,60.0
2016,2,3,0,0,379.423,379.664,379.3,379.664,17.292774899999998,1454457600,60.0
2016,2,3,1,0,378.299,378.299,378.298,378.299,2.85352,1454461200,60.0
2016,2,3,2,0,379.714,379.714,379.359,379.359,0.17195139999999998,1454464800,60.0
2016,2,3,3,0,379.27,379.999,378.84,379.999,3.08437758,1454468400,60.0
2016,2,3,4,0,379.467,379.477,379.467,379.477,9.235036,1454472000,60.0
2016,2,3,5,0,378.764,378.8130000000001,378.679,378.765,2.39664797,1454475600,60.0
2016,2,3,6,0,378.255,378.255,378.255,378.255,0.01727685,1454479200,60.0
2016,2,3,7,0,377.999,377.999,377.999,377.999,0.211039,1454482800,60.0
2016,2,3,8,0,377.849,377.85,377.418,377.848,1.9768214,1454486400,60.0
2016,2,3,9,0,378.473,378.473,378.415,378.415,0.07851621,1454490000,60.0
2016,2,3,10,0,377.989,378.0,377.987,378.0,0.303211,1454493600,60.0
2016,2,3,11,0,377.9,377.9,377.768,377.768,0.09,1454497200,60.0
2016,2,3,12,0,378.599,378.953,378.57,378.57,1.29887,1454500800,120.0
2016,2,3,13,0,377.479,377.479,377.478,377.478,0.9270634,1454504400,60.0
2016,2,3,14,0,379.037,379.59,379.037,379.109,4.3236168,1454508000,60.0
2016,2,3,15,0,379.11,379.11,379.11,379.11,1.26,1454511600,60.0
2016,2,3,16,0,378.3730000000001,378.385,378.0,378.385,1.08108268,1454515200,60.0
2016,2,3,17,0,379.12,379.12,379.12,379.12,0.0134212,1454518800,60.0
2016,2,3,18,0,377.486,377.487,377.476,377.476,0.13345514,1454522400,60.0
2016,2,3,19,0,377.0,377.801,377.0,377.324,14.47851999,1454526000,60.0
2016,2,3,20,0,377.449,377.8,377.449,377.8,2.6574924,1454529600,60.0
2016,2,3,21,0,375.823,375.823,375.124,375.124,10.5203623,1454533200,120.0
2016,2,3,22,0,376.0,376.0,375.9,375.9,4.01369838,1454536800,60.0
2016,2,3,23,0,374.411,374.411,374.404,374.411,0.57277119,1454540400,60.0
2016,2,4,0,0,373.0,373.0,373.0,373.0,0.803433,1454544000,60.0
2016,2,4,1,0,371.999,372.0,371.999,372.0,18.759042800000003,1454547600,60.0
2016,2,4,2,0,371.0,371.0,370.999,370.999,0.033231199999999995,1454551200,60.0
2016,2,4,3,0,369.059,369.36,368.233,368.704,1.28911668,1454554800,60.0
2016,2,4,4,0,371.019,371.019,371.019,371.019,0.061045,1454558400,60.0
2016,2,4,5,0,372.51,372.513,372.51,372.513,0.1548631,1454562000,60.0
2016,2,4,6,0,370.275,370.9,369.807,369.89,3.5576845,1454565600,60.0
2016,2,4,7,0,369.202,370.0,369.202,370.0,0.31600711,1454569200,60.0
2016,2,4,8,1,369.015,369.192,369.015,369.191,1.162818,1454572860,120.0
2016,2,4,9,1,369.09,369.578,368.505,369.04,4.0303234,1454576460,120.0
2016,2,4,10,0,371.044,371.671,371.044,371.671,2.6958989,1454580000,60.0
2016,2,4,11,0,372.54,372.54,372.53,372.53,0.033108,1454583600,60.0
2016,2,4,12,1,372.352,373.0,372.352,373.0,0.9420651,1454587260,120.0
2016,2,4,13,4,372.658,372.658,372.658,372.658,0.08338999999999999,1454591040,300.0
2016,2,4,14,0,372.971,373.0,372.971,373.0,0.1948,1454594400,60.0
2016,2,4,15,0,374.546,374.547,373.879,373.879,0.6021,1454598000,60.0
2016,2,4,16,0,373.874,373.874,373.8730000000001,373.8730000000001,0.386574,1454601600,120.0
2016,2,4,17,0,374.543,374.543,374.543,374.543,0.02075,1454605200,60.0
2016,2,4,18,0,375.5,375.579,375.39,375.39,6.1401,1454608800,60.0
2016,2,4,19,0,374.144,374.144,374.01,374.01,1.272239,1454612400,60.0
2016,2,4,20,0,374.67,374.67,374.67,374.67,0.913701,1454616000,60.0
2016,2,4,21,0,375.13,375.13,375.13,375.13,0.01,1454619600,60.0
2016,2,4,22,0,375.478,375.583,375.478,375.583,7.219305499999999,1454623200,60.0
2016,2,4,23,0,375.972,376.1880000000001,375.555,375.555,0.8678167,1454626800,60.0
2016,2,5,0,0,384.042,384.409,383.822,384.35,16.76399173,1454630400,60.0
2016,2,5,1,0,385.885,385.886,385.846,385.886,0.0809628,1454634000,120.0
2016,2,5,2,0,388.499,388.54,388.378,388.477,11.5906561,1454637600,60.0
2016,2,5,3,0,386.859,387.36300000000006,386.859,387.36300000000006,20.318064,1454641200,60.0
2016,2,5,4,0,385.509,385.518,385.278,385.518,0.4412405,1454644800,60.0
2016,2,5,5,0,386.461,386.462,386.257,386.462,4.71421087,1454648400,60.0
2016,2,5,6,0,391.341,391.6,391.045,391.288,7.30525909,1454652000,60.0
2016,2,5,7,0,387.604,387.61300000000006,387.467,387.467,0.437615,1454655600,60.0
2016,2,5,8,0,389.702,389.702,389.1,389.1,1.799969,1454659200,60.0
2016,2,5,9,0,390.39,390.39,390.39,390.39,0.378,1454662800,60.0
2016,2,5,10,0,390.609,392.351,390.609,392.351,59.39227702,1454666400,60.0
2016,2,5,11,0,389.34,389.341,389.34,389.341,0.11227067,1454670000,60.0
2016,2,5,12,0,390.101,390.101,390.1,390.1,0.22804410000000006,1454673600,120.0
2016,2,5,13,0,389.935,389.935,389.64,389.64,0.7846809,1454677200,60.0
2016,2,5,14,0,389.399,389.4,389.399,389.4,0.023042,1454680800,60.0
2016,2,5,15,0,389.379,389.379,389.12,389.14,0.727406,1454684400,60.0
2016,2,5,16,0,387.886,387.886,386.034,386.034,43.84547542,1454688000,60.0
2016,2,5,17,0,388.56,388.56,388.56,388.56,0.01,1454691600,60.0
2016,2,5,18,0,389.307,389.742,389.0,389.0,1.361542,1454695200,60.0
2016,2,5,19,0,388.445,389.604,388.445,389.604,17.9299962,1454698800,60.0
2016,2,5,20,0,389.614,389.614,389.477,389.477,0.5349478,1454702400,60.0
2016,2,5,21,0,391.999,392.219,391.9980000000001,391.999,0.581547,1454706000,60.0
2016,2,5,22,0,392.304,392.304,392.267,392.267,1.65278,1454709600,60.0
2016,2,5,23,0,391.886,392.0,391.885,392.0,10.160286,1454713200,60.0
2016,2,6,0,0,390.5,390.5,390.499,390.499,0.35534,1454716800,60.0
2016,2,6,1,0,390.671,390.9980000000001,390.559,390.559,0.81165499,1454720400,60.0
2016,2,6,2,0,389.773,390.0,389.773,390.0,9.6785451,1454724000,60.0
2016,2,6,3,0,389.104,390.0,389.104,389.8730000000001,4.0298940000000005,1454727600,60.0
2016,2,6,4,0,389.89,389.89,389.81,389.843,0.174531,1454731200,60.0
2016,2,6,5,0,387.309,387.528,387.307,387.307,1.51725508,1454734800,60.0
2016,2,6,6,0,388.366,388.366,388.271,388.271,0.3221295,1454738400,60.0
2016,2,6,7,0,386.417,386.417,386.41,386.41,0.123672,1454742000,120.0
2016,2,6,8,0,388.335,388.811,388.335,388.811,3.001998,1454745600,60.0
2016,2,6,9,2,388.1,388.1,388.072,388.072,0.462089,1454749320,180.0
2016,2,6,10,0,383.177,383.24300000000005,381.0,381.0,26.04014058,1454752800,60.0
2016,2,6,11,0,384.139,384.139,384.0,384.0,0.9399997,1454756400,180.0
2016,2,6,12,0,383.656,383.669,383.656,383.669,0.13999963,1454760000,120.0
2016,2,6,13,0,382.653,382.653,381.317,382.213,2.08681054,1454763600,60.0
2016,2,6,14,0,381.26,381.454,381.1,381.128,1.20729304,1454767200,60.0
2016,2,6,15,0,381.504,382.007,381.208,381.9,13.30714095,1454770800,60.0
2016,2,6,16,0,380.234,380.246,380.234,380.246,0.79359,1454774400,60.0
2016,2,6,17,0,381.275,381.53,381.197,381.53,6.3565329,1454778000,60.0
2016,2,6,18,0,381.32,381.32,381.214,381.214,0.0386404,1454781600,60.0
2016,2,6,19,0,381.684,382.0,381.684,381.6880000000001,3.189955,1454785200,60.0
2016,2,6,20,0,381.136,381.136,381.0,381.0,8.54099833,1454788800,60.0
2016,2,6,21,0,381.987,381.987,381.987,381.987,0.1,1454792400,60.0
2016,2,6,22,0,382.401,382.401,382.4,382.4,0.87,1454796000,60.0
2016,2,6,23,0,383.17,383.338,383.16,383.16,1.0782685,1454799600,60.0
2016,2,7,0,0,382.467,383.56,381.65,382.028,19.97293397,1454803200,60.0
2016,2,7,1,0,383.0,383.0,383.0,383.0,0.142506,1454806800,180.0
2016,2,7,2,0,381.284,381.501,381.284,381.285,0.299041,1454810400,60.0
2016,2,7,3,0,380.986,381.001,380.986,381.0,2.032347,1454814000,60.0
2016,2,7,4,0,381.83,381.86,381.83,381.83,0.08992,1454817600,60.0
2016,2,7,5,0,381.816,381.816,381.816,381.816,0.01,1454821200,60.0
2016,2,7,6,0,381.95,381.95,381.95,381.95,0.011035,1454824800,180.0
2016,2,7,7,0,380.995,381.0,380.641,380.641,1.03857251,1454828400,60.0
2016,2,7,8,0,381.598,381.967,381.194,381.967,4.7068248,1454832000,60.0
2016,2,7,9,0,381.581,381.752,381.581,381.752,0.033136,1454835600,60.0
2016,2,7,10,0,382.108,382.13,382.108,382.108,3.4577242999999998,1454839200,60.0
2016,2,7,11,1,381.704,381.704,380.93,380.93,3.6531797,1454842860,120.0
2016,2,7,12,0,380.184,380.184,379.919,379.919,5.4380035000000015,1454846400,60.0
2016,2,7,13,0,382.033,382.034,382.0,382.0,0.29053299,1454850000,60.0
2016,2,7,14,0,382.234,382.236,382.234,382.236,0.02872,1454853600,60.0
2016,2,7,15,0,382.974,383.5,382.974,383.5,18.24829154,1454857200,60.0
2016,2,7,16,0,382.2,382.292,381.982,382.292,2.42635007,1454860800,60.0
2016,2,7,17,0,382.239,382.246,382.239,382.246,0.01109154,1454864400,120.0
2016,2,7,18,0,381.713,381.713,381.713,381.713,0.0228594,1454868000,60.0
2016,2,7,19,0,381.08,381.381,381.05,381.05,93.441125,1454871600,60.0
2016,2,7,20,0,381.149,381.149,380.828,381.149,0.534,1454875200,60.0
2016,2,7,21,0,380.858,381.0,380.858,381.0,1.0829999,1454878800,60.0
2016,2,7,22,0,382.0,382.0,382.0,382.0,17.4359,1454882400,60.0
2016,2,7,23,0,381.942,381.949,381.0,381.0,54.4435159,1454886000,60.0
2016,2,8,0,0,380.961,381.087,380.961,381.087,0.31781620000000005,1454889600,60.0
2016,2,8,1,0,380.267,380.464,379.9980000000001,379.999,8.7712994,1454893200,60.0
2016,2,8,2,0,380.458,380.485,380.0,380.0,15.4375755,1454896800,120.0
2016,2,8,3,0,377.8,377.8,377.5,377.5,5.0591323,1454900400,60.0
2016,2,8,4,0,377.783,378.252,377.0,377.0,8.42299991,1454904000,60.0
2016,2,8,5,0,377.845,378.0,377.765,377.765,1.92534903,1454907600,60.0
2016,2,8,6,0,375.7,375.999,375.44,375.687,4.453184200000001,1454911200,60.0
2016,2,8,7,0,378.05,378.2,378.0,378.2,4.8102414000000016,1454914800,60.0
2016,2,8,8,0,377.818,377.818,377.818,377.818,0.0539,1454918400,120.0
2016,2,8,9,0,377.102,378.594,377.102,378.501,2.8513365,1454922000,60.0
2016,2,8,10,0,378.687,378.687,378.687,378.687,0.056,1454925600,60.0
2016,2,8,11,1,379.8,379.8,379.56,379.56,0.3847,1454929260,180.0
2016,2,8,12,0,380.617,380.665,380.6,380.6,0.095711,1454932800,60.0
2016,2,8,13,0,380.657,380.657,380.4,380.4,0.0557768,1454936400,120.0
2016,2,8,14,0,379.638,379.638,379.638,379.638,0.3161,1454940000,120.0
2016,2,8,15,0,380.326,380.326,380.326,380.326,0.044178,1454943600,180.0
2016,2,8,16,0,381.23800000000006,381.253,381.231,381.253,1.091872,1454947200,60.0
2016,2,8,17,0,380.898,381.99,380.898,381.99,7.780117,1454950800,60.0
2016,2,8,18,0,381.21,381.21,380.82,380.82,1.042051,1454954400,60.0
2016,2,8,19,1,379.557,379.557,378.714,379.556,15.8586725,1454958060,180.0
2016,2,8,20,0,379.014,379.014,379.013,379.013,6.11,1454961600,60.0
2016,2,8,21,0,379.0,379.0,378.67800000000005,378.69,2.04044351,1454965200,60.0
2016,2,8,22,0,379.7480000000001,379.7480000000001,379.521,379.599,0.570166,1454968800,60.0
2016,2,8,23,0,378.926,379.474,378.73800000000006,379.344,5.2995206,1454972400,60.0
2016,2,9,0,0,379.773,379.773,379.772,379.773,1.7360799999999998,1454976000,60.0
2016,2,9,1,0,378.869,378.91,378.752,378.91,4.11647466,1454979600,60.0
2016,2,9,2,0,379.163,379.30800000000005,379.163,379.30800000000005,9.46978613,1454983200,60.0
2016,2,9,3,0,379.656,379.89,379.656,379.713,3.511079,1454986800,60.0
2016,2,9,4,0,379.0,379.0,378.999,379.0,0.1896498,1454990400,60.0
2016,2,9,5,0,377.5,377.5,377.499,377.499,3.96382,1454994000,60.0
2016,2,9,6,0,376.075,376.075,376.036,376.036,0.0547042,1454997600,60.0
2016,2,9,7,0,376.399,376.4,376.399,376.4,0.59227866,1455001200,60.0
2016,2,9,8,0,374.622,374.71,374.455,374.71,1.3440192,1455004800,60.0
2016,2,9,9,0,374.757,374.963,374.755,374.963,2.5074546000000004,1455008400,60.0
2016,2,9,10,0,376.49,376.49,376.49,376.49,19.96,1455012000,60.0
2016,2,9,11,0,376.617,376.68300000000005,376.395,376.68300000000005,0.4659578,1455015600,60.0
2016,2,9,12,0,376.915,376.915,376.9,376.9,0.656616,1455019200,60.0
2016,2,9,13,0,376.955,376.955,376.955,376.955,0.01175,1455022800,60.0
2016,2,9,14,0,376.288,376.288,376.194,376.194,0.27220223,1455026400,60.0
2016,2,9,15,0,376.0,376.0,375.771,375.771,0.1678997,1455030000,60.0
2016,2,9,16,0,376.191,376.191,376.191,376.191,0.101873,1455033600,60.0
2016,2,9,17,0,376.129,376.13,376.0,376.0,1.1182335,1455037200,60.0
2016,2,9,18,0,376.566,376.566,376.489,376.489,0.728945,1455040800,60.0
2016,2,9,19,0,375.718,376.0,375.4980000000001,375.999,4.962002,1455044400,60.0
2016,2,9,20,0,378.066,378.066,378.065,378.065,0.13302,1455048000,60.0
2016,2,9,21,0,379.546,379.68,379.237,379.68,0.589499,1455051600,60.0
2016,2,9,22,0,378.499,378.5,378.486,378.5,140.426664,1455055200,60.0
2016,2,9,23,0,379.33,379.55,379.33,379.55,0.3034,1455058800,60.0
2016,2,10,0,0,378.638,378.638,378.324,378.324,6.35037079,1455062400,60.0
2016,2,10,1,0,377.5,377.5,377.49,377.49,3.0310285,1455066000,60.0
2016,2,10,2,0,377.711,377.902,377.711,377.768,0.6405907,1455069600,60.0
2016,2,10,3,0,378.667,379.366,378.667,378.974,18.959457500000006,1455073200,60.0
2016,2,10,4,0,379.548,379.811,379.541,379.811,3.1530722,1455076800,60.0
2016,2,10,5,0,378.5,378.5,378.499,378.5,0.405267,1455080400,60.0
2016,2,10,6,0,378.997,378.997,378.963,378.963,3.1912205,1455084000,120.0
2016,2,10,7,1,378.497,378.499,378.3,378.499,1.2522552,1455087660,120.0
2016,2,10,8,0,378.3,378.3,377.999,378.0,22.1402266,1455091200,60.0
2016,2,10,9,1,378.962,378.996,378.962,378.996,0.033359,1455094860,120.0
2016,2,10,10,0,378.876,378.876,378.876,378.876,0.044126,1455098400,60.0
2016,2,10,11,0,378.422,378.5,378.422,378.5,0.35921233,1455102000,240.0
2016,2,10,12,1,377.369,377.772,377.369,377.772,0.6244593,1455105660,120.0
2016,2,10,13,1,378.725,378.946,378.507,378.507,0.13343543,1455109260,180.0
2016,2,10,14,0,379.218,379.218,378.917,378.917,2.20980981,1455112800,120.0
2016,2,10,15,0,380.28,380.884,380.28,380.884,0.5300001,1455116400,60.0
2016,2,10,16,0,380.311,380.311,380.26,380.26,3.1588104,1455120000,60.0
2016,2,10,17,0,379.74,380.787,379.74,380.787,20.5441105,1455123600,60.0
2016,2,10,18,0,380.824,381.0,380.824,381.0,1.898972,1455127200,60.0
2016,2,10,19,0,378.53,378.53,378.0,378.0,14.0056655,1455130800,60.0
2016,2,10,20,0,378.661,378.999,378.661,378.999,0.9865,1455134400,60.0
2016,2,10,21,0,379.176,379.529,379.176,379.529,0.823133,1455138000,120.0
2016,2,10,22,0,381.0,381.085,381.0,381.0,2.25964,1455141600,60.0
2016,2,10,23,0,386.9,387.659,386.9,387.37,12.4971492,1455145200,60.0
2016,2,11,0,0,387.445,387.481,387.408,387.44,6.0390998,1455148800,60.0
2016,2,11,1,0,385.86800000000005,385.869,385.751,385.79,3.5691940000000004,1455152400,60.0
2016,2,11,2,0,385.353,385.896,385.156,385.896,15.89679956,1455156000,60.0
2016,2,11,3,1,383.79,384.23,383.788,384.23,3.360144,1455159660,120.0
2016,2,11,4,0,384.229,384.765,384.229,384.45,0.2812896,1455163200,60.0
2016,2,11,5,0,384.473,384.473,384.473,384.473,0.011,1455166800,60.0
2016,2,11,6,0,384.88,384.88,384.88,384.88,0.0282726,1455170400,60.0
2016,2,11,7,0,385.163,385.163,385.0,385.0,0.381887,1455174000,60.0
2016,2,11,8,0,384.479,384.48,384.479,384.48,0.028087,1455177600,60.0
2016,2,11,9,0,383.452,383.482,383.451,383.482,0.8260350000000001,1455181200,60.0
2016,2,11,10,0,383.031,383.031,383.029,383.029,1.80298,1455184800,60.0
2016,2,11,11,1,385.136,385.136,385.136,385.136,0.011038,1455188460,180.0
2016,2,11,12,0,386.266,386.266,386.266,386.266,0.0110903,1455192000,120.0
2016,2,11,13,0,385.372,385.372,384.2,384.2,1.87929338,1455195600,120.0
2016,2,11,14,0,383.909,383.909,383.906,383.906,0.04,1455199200,120.0
2016,2,11,15,0,384.079,384.3,383.848,384.3,1.41477218,1455202800,60.0
2016,2,11,16,0,384.67,384.67,384.152,384.526,1.5240642,1455206400,60.0
2016,2,11,17,0,385.247,385.247,384.54,384.541,0.9572547,1455210000,60.0
2016,2,11,18,0,385.151,385.802,384.902,385.059,17.3139576,1455213600,60.0
2016,2,11,19,0,385.315,385.315,385.075,385.075,0.17,1455217200,60.0
2016,2,11,20,0,384.162,384.162,384.162,384.162,0.01104,1455220800,60.0
2016,2,11,21,0,382.997,382.997,382.996,382.996,0.227212,1455224400,60.0
2016,2,11,22,0,381.943,381.944,381.74300000000005,381.944,1.1713284,1455228000,60.0
2016,2,11,23,0,384.292,384.463,384.292,384.461,0.7699661,1455231600,60.0
2016,2,12,0,0,382.693,382.693,381.205,382.693,4.1079394,1455235200,60.0
2016,2,12,1,0,382.049,382.841,382.043,382.043,1.9805,1455238800,60.0
2016,2,12,2,0,383.534,383.6,383.5,383.6,2.32162601,1455242400,60.0
2016,2,12,3,1,383.617,383.617,383.617,383.617,0.05,1455246060,120.0
2016,2,12,4,0,381.774,381.791,381.774,381.791,0.183569,1455249600,60.0
2016,2,12,5,0,380.806,380.806,380.603,380.704,0.329991,1455253200,60.0
2016,2,12,6,0,382.46,383.405,382.4380000000001,383.269,22.559905,1455256800,60.0
2016,2,12,7,0,381.972,382.0,381.972,382.0,0.353971,1455260400,60.0
2016,2,12,8,0,383.44,383.44,383.44,383.44,0.01,1455264000,60.0
2016,2,12,9,0,384.01,384.01,384.006,384.01,0.196,1455267600,60.0
2016,2,12,10,0,383.49,383.669,383.105,383.105,0.38747502,1455271200,60.0
2016,2,12,11,0,383.18300000000005,383.18300000000005,382.983,382.983,0.1225,1455274800,180.0
2016,2,12,12,0,384.468,384.468,384.406,384.406,1.133135,1455278400,60.0
2016,2,12,13,0,383.907,383.907,383.707,383.707,0.18,1455282000,60.0
2016,2,12,14,0,384.839,384.839,384.839,384.839,0.1,1455285600,180.0
2016,2,12,15,0,385.884,385.91,385.884,385.884,0.1319955,1455289200,60.0
2016,2,12,16,0,386.45,386.55,386.104,386.189,2.9397109,1455292800,60.0
2016,2,12,17,0,386.999,387.0,386.779,387.0,1.833725,1455296400,60.0
2016,2,12,18,0,385.297,385.298,384.9,384.9,2.79599596,1455300000,60.0
2016,2,12,19,0,385.689,385.89,384.7,384.956,17.5082095,1455303600,60.0
2016,2,12,20,0,385.411,386.859,385.411,386.859,30.0584981,1455307200,60.0
2016,2,12,21,0,386.079,386.859,386.078,386.859,7.698819999999999,1455310800,60.0
2016,2,12,22,0,390.597,390.782,390.597,390.601,5.28338766,1455314400,60.0
2016,2,12,23,0,386.991,387.764,386.991,387.764,0.2105643,1455318000,60.0
2016,2,13,0,0,385.675,387.0,385.575,386.999,49.14250822,1455321600,60.0
2016,2,13,1,0,386.337,386.338,386.337,386.337,7.600001,1455325200,60.0
2016,2,13,2,0,387.6,389.203,387.507,387.507,2.3700019,1455328800,60.0
2016,2,13,3,0,389.099,389.1,388.02,389.1,1.6829,1455332400,240.0
2016,2,13,4,0,388.64,388.64,388.64,388.64,0.4,1455336000,60.0
2016,2,13,5,0,388.0,388.0,387.875,387.875,0.11,1455339600,60.0
2016,2,13,6,1,387.757,387.757,387.393,387.393,0.7000002,1455343260,120.0
2016,2,13,7,0,386.604,386.605,386.604,386.605,0.32004920000000003,1455346800,60.0
2016,2,13,8,0,387.659,388.1,387.633,387.633,2.560403,1455350400,60.0
2016,2,13,9,0,387.69,387.69,387.69,387.69,0.2012547,1455354000,60.0
2016,2,13,10,1,388.299,388.358,388.299,388.358,1.0421821,1455357660,180.0
2016,2,13,11,0,390.221,390.221,390.106,390.106,0.04,1455361200,120.0
2016,2,13,12,0,389.619,389.629,389.619,389.629,0.8823542,1455364800,60.0
2016,2,13,13,0,391.11800000000005,391.25,391.11800000000005,391.25,2.47951447,1455368400,60.0
2016,2,13,14,0,392.42800000000005,392.5,392.42800000000005,392.5,0.6034823,1455372000,120.0
2016,2,13,15,0,392.048,392.071,392.048,392.071,0.03412082,1455375600,60.0
2016,2,13,16,0,391.223,391.223,391.223,391.223,0.08,1455379200,60.0
2016,2,13,17,0,393.12,393.2,393.12,393.2,3.2682330000000004,1455382800,60.0
2016,2,13,18,0,391.1,391.1,391.01,391.01,0.6880548000000001,1455386400,60.0
2016,2,13,19,0,391.696,391.696,391.5,391.501,3.4512966,1455390000,60.0
2016,2,13,20,2,391.877,391.877,391.877,391.877,0.219481,1455393720,240.0
2016,2,13,21,0,391.33,391.36300000000006,391.33,391.36300000000006,1.82821189,1455397200,60.0
2016,2,13,22,0,392.318,392.322,392.318,392.318,0.2008016,1455400800,60.0
2016,2,13,23,0,392.49,392.504,392.49,392.504,0.0267351,1455404400,180.0
2016,2,14,0,1,393.05,393.05,393.028,393.028,0.160662,1455408060,120.0
2016,2,14,1,0,392.203,392.203,391.961,391.961,9.3063663,1455411600,60.0
2016,2,14,2,0,391.63,391.63,391.6,391.6,1.7017376,1455415200,60.0
2016,2,14,3,1,392.371,392.784,392.371,392.784,3.0000001,1455418860,120.0
2016,2,14,4,1,391.447,391.447,391.4380000000001,391.4380000000001,0.06755449999999999,1455422460,120.0
2016,2,14,5,0,390.692,390.692,390.304,390.304,0.024034,1455426000,60.0
2016,2,14,6,0,391.018,391.018,391.018,391.018,0.015053,1455429600,120.0
2016,2,14,7,0,391.253,391.253,391.253,391.253,0.015053,1455433200,60.0
2016,2,14,8,0,391.404,391.404,391.404,391.404,10.0382,1455436800,60.0
2016,2,14,9,0,393.526,393.631,393.474,393.631,0.7495491999999999,1455440400,60.0
2016,2,14,10,2,395.602,395.999,395.602,395.999,0.44,1455444120,180.0
2016,2,14,11,0,395.978,395.978,395.207,395.207,3.00000076,1455447600,60.0
2016,2,14,12,0,396.079,396.08,396.079,396.08,0.0412316,1455451200,60.0
2016,2,14,13,0,397.4980000000001,397.4980000000001,397.4980000000001,397.4980000000001,0.0681787,1455454800,60.0
2016,2,14,14,0,396.481,396.481,396.42,396.481,0.204962,1455458400,180.0
2016,2,14,15,0,396.204,396.849,396.045,396.849,1.48113272,1455462000,60.0
2016,2,14,16,0,397.3,397.3,397.0,397.0,0.655195,1455465600,60.0
2016,2,14,17,0,397.8130000000001,397.95,397.8130000000001,397.95,0.3416,1455469200,60.0
2016,2,14,18,0,400.0,400.0,399.999,400.0,32.4328276,1455472800,60.0
2016,2,14,19,0,399.999,399.999,399.9980000000001,399.999,2.23961,1455476400,60.0
2016,2,14,20,0,400.586,400.657,400.586,400.657,0.2224523,1455480000,60.0
2016,2,14,21,0,399.92,399.999,399.75,399.75,2.504527,1455483600,60.0
2016,2,14,22,0,398.272,398.272,397.896,397.896,1.7299,1455487200,180.0
2016,2,14,23,0,399.567,399.567,399.566,399.566,1.27513101,1455490800,60.0
2016,2,15,0,0,401.329,401.99300000000005,401.329,401.99300000000005,1.370246,1455494400,60.0
2016,2,15,1,0,402.999,402.999,402.999,402.999,0.204,1455498000,60.0
2016,2,15,2,0,402.7,402.827,402.675,402.725,0.5982833000000001,1455501600,60.0
2016,2,15,3,0,402.605,402.605,402.604,402.605,0.6746111,1455505200,60.0
2016,2,15,4,0,402.825,403.215,402.63,402.631,12.1999427,1455508800,60.0
2016,2,15,5,0,401.811,402.011,401.811,402.011,0.4,1455512400,60.0
2016,2,15,6,0,401.682,401.682,401.682,401.682,0.08,1455516000,60.0
2016,2,15,7,0,402.639,403.0,402.08,403.0,15.2837901,1455519600,60.0
2016,2,15,8,0,405.625,405.674,405.6,405.674,9.7749675,1455523200,60.0
2016,2,15,9,0,407.49,407.5,407.43,407.45,7.0552011,1455526800,120.0
2016,2,15,10,1,407.971,408.573,407.971,408.571,20.01102201,1455530460,120.0
2016,2,15,11,0,407.304,407.304,407.304,407.304,0.8420790000000001,1455534000,120.0
2016,2,15,12,0,407.703,407.703,407.568,407.568,0.0346205,1455537600,60.0
2016,2,15,13,0,408.168,408.782,408.0,408.782,0.7510762,1455541200,60.0
2016,2,15,14,0,408.216,408.216,408.216,408.216,0.03,1455544800,60.0
2016,2,15,15,0,407.161,407.176,407.161,407.176,0.03707077,1455548400,120.0
2016,2,15,16,0,409.05,409.1,409.001,409.034,3.2942594,1455552000,60.0
2016,2,15,17,0,408.504,408.504,408.504,408.504,0.0159937,1455555600,60.0
2016,2,15,18,0,405.0,405.0,404.987,404.987,1.9999,1455559200,60.0
2016,2,15,19,0,402.584,402.853,402.5,402.584,3.222036,1455562800,60.0
2016,2,15,20,0,400.0,400.254,399.867,400.252,6.6142438,1455566400,60.0
2016,2,15,21,0,402.5,402.5,401.58,401.58,10.229095,1455570000,60.0
2016,2,15,22,0,405.168,405.168,404.945,404.945,0.23760909,1455573600,60.0
2016,2,15,23,0,403.5,403.954,403.5,403.5,6.50661,1455577200,60.0
2016,2,16,0,0,404.836,404.836,404.835,404.835,1.182253,1455580800,60.0
2016,2,16,1,0,402.259,402.3,402.259,402.259,10.1100003,1455584400,60.0
2016,2,16,2,0,401.864,401.864,401.86300000000006,401.864,20.547673,1455588000,60.0
2016,2,16,3,0,404.072,404.072,404.071,404.072,1.7635178,1455591600,60.0
2016,2,16,4,0,403.991,403.991,403.88,403.88,0.17425708,1455595200,60.0
2016,2,16,5,0,401.867,402.0,401.867,402.0,1.4260389999999998,1455598800,60.0
2016,2,16,6,0,398.445,398.445,398.3,398.3,2.0931338,1455602400,60.0
2016,2,16,7,0,397.964,398.0,397.609,397.964,0.855,1455606000,60.0
2016,2,16,8,0,399.729,399.729,399.729,399.729,0.45,1455609600,60.0
2016,2,16,9,0,400.566,400.941,400.501,400.941,2.3328135,1455613200,180.0
2016,2,16,10,0,403.578,403.578,403.469,403.578,5.42275177,1455616800,60.0
2016,2,16,11,0,402.528,402.528,402.177,402.177,0.118103,1455620400,60.0
2016,2,16,12,1,402.356,402.356,402.356,402.356,0.0182207,1455624060,120.0
2016,2,16,13,0,402.727,402.728,402.649,402.649,0.39259997,1455627600,60.0
2016,2,16,14,2,402.351,402.351,402.351,402.351,0.021877,1455631320,180.0
2016,2,16,15,0,403.502,403.82,403.501,403.501,0.30808270000000004,1455634800,60.0
2016,2,16,16,0,404.605,404.625,404.499,404.625,1.279014,1455638400,60.0
2016,2,16,17,0,403.61,403.61,403.372,403.372,0.0222593,1455642000,60.0
2016,2,16,18,0,403.601,403.75,403.601,403.75,0.088306,1455645600,120.0
2016,2,16,19,0,403.023,403.023,402.991,402.996,7.4588066999999985,1455649200,60.0
2016,2,16,20,0,400.369,401.497,400.166,401.496,4.2441937,1455652800,60.0
2016,2,16,21,0,401.48,401.492,401.48,401.492,1.8875572,1455656400,60.0
2016,2,16,22,0,401.62,401.62,401.62,401.62,1.003,1455660000,60.0
2016,2,16,23,0,403.412,403.412,403.405,403.405,0.468297,1455663600,60.0
2016,2,17,0,0,406.057,406.5,406.0,406.5,6.258172,1455667200,60.0
2016,2,17,1,0,408.399,408.4,407.346,407.346,4.49396346,1455670800,60.0
2016,2,17,2,0,408.2,408.999,408.2,408.999,4.05313,1455674400,60.0
2016,2,17,3,0,407.676,407.923,407.581,407.581,0.52045756,1455678000,60.0
2016,2,17,4,0,408.387,409.2,408.0,408.182,23.7559896,1455681600,60.0
2016,2,17,5,0,406.87,407.249,406.801,407.249,1.6987483,1455685200,60.0
2016,2,17,6,0,406.715,407.295,406.71,406.71,0.221038,1455688800,60.0
2016,2,17,7,0,405.169,405.169,405.059,405.084,11.1705801,1455692400,60.0
2016,2,17,8,0,404.55,404.551,404.55,404.551,3.35496,1455696000,60.0
2016,2,17,9,0,406.62,406.923,406.463,406.923,1.66,1455699600,60.0
2016,2,17,10,0,406.529,406.552,406.529,406.552,0.4548104,1455703200,60.0
2016,2,17,11,0,405.8,405.8,405.8,405.8,6.7029999999999985,1455706800,60.0
2016,2,17,12,0,406.999,406.999,406.0,406.745,2.69766134,1455710400,60.0
2016,2,17,13,0,407.311,407.312,406.547,406.547,0.8728075000000001,1455714000,60.0
2016,2,17,14,0,407.726,407.726,407.0,407.0,2.19529468,1455717600,60.0
2016,2,17,15,0,407.68,407.797,407.68,407.68,2.233209,1455721200,60.0
2016,2,17,16,0,413.919,413.99,413.705,413.99,9.21491605,1455724800,60.0
2016,2,17,17,0,412.365,414.277,412.365,413.73800000000006,8.03739192,1455728400,60.0
2016,2,17,18,0,416.059,416.13,416.059,416.13,0.59992943,1455732000,60.0
2016,2,17,19,0,416.5,416.5,416.1,416.1,7.9369553,1455735600,60.0
2016,2,17,20,0,413.999,413.999,413.751,413.751,1.5,1455739200,60.0
2016,2,17,21,1,414.876,414.876,413.001,413.001,0.395765,1455742860,120.0
2016,2,17,22,0,415.315,416.7,415.315,416.7,34.874767299999995,1455746400,60.0
2016,2,17,23,0,418.989,418.99,418.696,418.99,0.519489,1455750000,60.0
2016,2,18,0,0,418.897,418.898,418.3,418.898,2.2548846,1455753600,60.0
2016,2,18,1,0,418.302,418.737,416.954,416.954,119.49392622,1455757200,60.0
2016,2,18,2,0,419.256,419.256,419.1,419.1,3.0,1455760800,60.0
2016,2,18,3,0,418.0,418.0,417.34,418.0,22.9210486,1455764400,60.0
2016,2,18,4,0,420.676,420.711,420.668,420.668,0.1409943,1455768000,60.0
2016,2,18,5,0,419.409,419.81,419.409,419.81,0.9823,1455771600,60.0
2016,2,18,6,0,420.6,420.6,420.432,420.432,1.1215193,1455775200,60.0
2016,2,18,7,0,419.262,419.262,418.973,418.973,3.6909719,1455778800,60.0
2016,2,18,8,0,418.085,418.279,418.085,418.085,2.5251862000000003,1455782400,60.0
2016,2,18,9,0,415.645,415.645,415.645,415.645,5.95,1455786000,60.0
2016,2,18,10,0,415.334,415.556,415.334,415.556,0.1316,1455789600,60.0
2016,2,18,11,0,416.218,416.218,416.073,416.073,0.201101,1455793200,120.0
2016,2,18,12,0,416.876,416.876,416.5,416.5,1.2633196000000002,1455796800,60.0
2016,2,18,13,0,417.031,417.031,416.999,416.999,0.0452473,1455800400,60.0
2016,2,18,14,0,418.447,418.5,418.342,418.5,0.031055000000000006,1455804000,60.0
2016,2,18,15,0,419.0,419.0,419.0,419.0,0.3,1455807600,60.0
2016,2,18,16,0,419.739,419.801,419.739,419.801,1.021744,1455811200,60.0
2016,2,18,17,0,419.129,419.13,419.129,419.13,2.030968,1455814800,60.0
2016,2,18,18,0,421.603,422.059,421.6,422.001,3.956061,1455818400,60.0
2016,2,18,19,0,422.231,422.89,421.9,422.89,1.64559599,1455822000,60.0
2016,2,18,20,0,423.17,424.036,423.164,423.164,1.7718625,1455825600,60.0
2016,2,18,21,0,422.681,422.752,422.68,422.681,0.07,1455829200,60.0
2016,2,18,22,0,424.301,424.99,424.301,424.301,2.38698052,1455832800,60.0
2016,2,18,23,0,416.628,417.232,416.628,417.171,6.10545963,1455836400,60.0
2016,2,19,0,0,420.877,420.927,420.877,420.927,0.032048,1455840000,60.0
2016,2,19,1,0,419.2,419.2,419.2,419.2,1.3264948,1455843600,60.0
2016,2,19,2,0,419.029,419.029,419.028,419.028,0.115053,1455847200,60.0
2016,2,19,3,0,419.101,419.5,418.89,419.365,0.50793963,1455850800,60.0
2016,2,19,4,0,419.128,419.1880000000001,417.924,417.924,50.28558616,1455854400,60.0
2016,2,19,5,0,417.921,418.392,417.8,418.392,0.311055,1455858000,60.0
2016,2,19,6,0,419.579,419.579,419.562,419.562,0.91009928,1455861600,60.0
2016,2,19,7,0,418.263,418.263,417.903,417.903,0.111041,1455865200,60.0
2016,2,19,8,0,419.999,419.999,419.999,419.999,0.0430323,1455868800,60.0
2016,2,19,9,0,419.543,419.861,417.904,417.904,32.47584925,1455872400,120.0
2016,2,19,10,0,419.9980000000001,419.9980000000001,419.417,419.417,1.524,1455876000,60.0
2016,2,19,11,0,419.202,419.202,419.0,419.0,0.98,1455879600,180.0
2016,2,19,12,0,419.101,420.0,419.101,420.0,1.5045365,1455883200,60.0
2016,2,19,13,0,420.601,420.601,420.6,420.6,0.3,1455886800,60.0
2016,2,19,14,0,420.999,421.0,420.989,421.0,5.065845,1455890400,60.0
2016,2,19,15,0,419.546,419.546,419.2,419.2,0.2579956,1455894000,60.0
2016,2,19,16,0,417.742,417.74300000000005,417.542,417.65,2.0450954,1455897600,60.0
2016,2,19,17,0,416.86800000000005,417.359,416.86800000000005,417.359,1.0166541,1455901200,60.0
2016,2,19,18,0,419.898,419.899,419.898,419.899,1.0015012,1455904800,60.0
2016,2,19,19,0,419.348,419.348,419.22,419.22,0.2231433,1455908400,60.0
2016,2,19,20,1,418.154,418.154,418.154,418.154,0.01,1455912060,120.0
2016,2,19,21,0,419.999,419.999,419.989,419.999,0.1947058,1455915600,60.0
2016,2,19,22,0,420.06,420.9,419.859,420.9,16.1919642,1455919200,60.0
2016,2,19,23,0,419.801,420.259,419.801,420.259,0.564344,1455922800,60.0
2016,2,20,0,0,419.731,419.731,419.731,419.731,0.28467800000000004,1455926400,60.0
2016,2,20,1,0,419.864,419.864,419.487,419.487,2.15347703,1455930000,60.0
2016,2,20,2,1,417.697,417.711,417.619,417.63,0.5205,1455933660,120.0
2016,2,20,3,0,416.8,416.8,416.713,416.8,1.3234911,1455937200,60.0
2016,2,20,4,0,416.99,416.99,416.98800000000006,416.99,5.9427486,1455940800,60.0
2016,2,20,5,0,417.658,417.658,417.658,417.658,0.1,1455944400,60.0
2016,2,20,6,1,417.997,417.997,417.996,417.996,0.468038,1455948060,120.0
2016,2,20,7,0,418.531,418.531,418.531,418.531,0.12357,1455951600,60.0
2016,2,20,8,0,417.602,417.602,417.602,417.602,0.25,1455955200,120.0
2016,2,20,9,0,418.825,419.0,418.774,419.0,0.4907,1455958800,60.0
2016,2,20,10,0,419.44,419.44,419.44,419.44,0.00110928,1455962400,60.0
2016,2,20,11,0,418.489,418.489,418.489,418.489,0.011048,1455966000,60.0
2016,2,20,12,0,418.815,419.005,418.815,419.005,0.02,1455969600,60.0
2016,2,20,13,0,418.898,418.898,418.898,418.898,0.01,1455973200,60.0
2016,2,20,14,1,419.0,419.0,419.0,419.0,0.7491525,1455976860,120.0
2016,2,20,15,0,420.999,420.999,420.999,420.999,0.6208121999999999,1455980400,60.0
2016,2,20,16,0,419.9,419.9,419.57,419.57,0.10404,1455984000,60.0
2016,2,20,17,0,422.679,422.68,422.196,422.68,1.660151,1455987600,60.0
2016,2,20,18,0,423.589,423.8,423.3730000000001,423.3730000000001,0.2083284,1455991200,60.0
2016,2,20,19,0,429.606,429.746,428.989,428.989,8.00511486,1455994800,60.0
2016,2,20,20,0,427.5,427.5,426.681,426.681,0.416343,1455998400,60.0
2016,2,20,21,0,428.015,429.361,428.015,428.015,0.8078393,1456002000,60.0
2016,2,20,22,0,429.351,429.554,429.35,429.426,2.641648200000001,1456005600,60.0
2016,2,20,23,0,428.777,429.1880000000001,428.7,428.974,1.69900053,1456009200,60.0
2016,2,21,0,0,428.366,428.476,427.355,427.53,2.9086379,1456012800,60.0
2016,2,21,1,0,429.376,429.495,429.376,429.376,1.0793783,1456016400,60.0
2016,2,21,2,0,429.6880000000001,430.5,429.6880000000001,430.0,62.5128308,1456020000,60.0
2016,2,21,3,0,434.999,435.0,434.071,434.981,23.32287,1456023600,60.0
2016,2,21,4,0,439.399,439.399,438.234,439.2,8.595618199999999,1456027200,60.0
2016,2,21,5,0,435.522,436.41,435.30800000000005,436.041,1.4379309,1456030800,60.0
2016,2,21,6,0,438.0,438.0,437.263,438.0,10.994396,1456034400,60.0
2016,2,21,7,0,433.386,433.386,433.386,433.386,0.01105,1456038000,60.0
2016,2,21,8,0,433.999,434.0,433.734,434.0,4.09300002,1456041600,60.0
2016,2,21,9,0,432.515,432.515,432.003,432.003,0.25,1456045200,60.0
2016,2,21,10,0,432.219,432.22,432.219,432.22,0.0376,1456048800,60.0
2016,2,21,11,0,434.016,434.406,433.478,433.478,0.7079995,1456052400,60.0
2016,2,21,12,0,436.294,436.3,436.251,436.251,7.35347,1456056000,60.0
2016,2,21,13,0,436.572,436.739,436.572,436.739,1.011035,1456059600,60.0
2016,2,21,14,0,434.987,435.0,434.97,434.97,0.5099997000000001,1456063200,60.0
2016,2,21,15,0,435.086,435.127,435.086,435.127,0.107319,1456066800,60.0
2016,2,21,16,0,435.137,435.137,435.003,435.003,0.05641269,1456070400,60.0
2016,2,21,17,0,440.693,440.718,440.549,440.55,19.9411792,1456074000,60.0
2016,2,21,18,0,442.531,442.535,442.53,442.53,3.2260061,1456077600,60.0
2016,2,21,19,0,443.994,443.994,443.994,443.994,0.111228,1456081200,60.0
2016,2,21,20,0,442.253,442.253,442.253,442.253,0.115869,1456084800,60.0
2016,2,21,21,1,443.403,443.403,443.402,443.402,0.646664,1456088460,120.0
2016,2,21,22,0,427.9,428.173,427.89,428.173,8.2416499,1456092000,60.0
2016,2,21,23,0,430.39,431.05300000000005,430.272,430.272,2.64829502,1456095600,60.0
2016,2,22,0,0,429.251,429.93,429.203,429.93,0.38286396,1456099200,60.0
2016,2,22,1,0,430.999,431.29,430.9,431.25,2.8445036,1456102800,60.0
2016,2,22,2,0,434.666,434.949,434.158,434.158,2.8301291,1456106400,60.0
2016,2,22,3,0,432.005,432.49300000000005,432.005,432.49300000000005,0.619254,1456110000,60.0
2016,2,22,4,0,432.982,432.982,432.80300000000005,432.80300000000005,1.1311876,1456113600,60.0
2016,2,22,5,0,433.796,434.0,433.322,433.899,14.1592374,1456117200,60.0
2016,2,22,6,0,436.877,436.903,436.875,436.902,5.152814,1456120800,60.0
2016,2,22,7,0,435.612,435.612,435.406,435.591,1.0782421,1456124400,60.0
2016,2,22,8,0,434.08,434.08,433.85,433.85,0.6313747,1456128000,60.0
2016,2,22,9,0,433.96,434.0,433.0,433.0,24.64700038,1456131600,60.0
2016,2,22,10,0,429.916,429.999,429.835,429.835,0.0478,1456135200,60.0
2016,2,22,11,0,431.778,432.066,431.778,432.065,2.53434859,1456138800,60.0
2016,2,22,12,0,430.82,431.211,430.82,430.84,0.7687437,1456142400,60.0
2016,2,22,13,0,433.999,433.999,433.86,433.86,0.145014,1456146000,60.0
2016,2,22,14,0,432.472,432.472,432.321,432.321,0.9802284,1456149600,60.0
2016,2,22,15,0,431.833,432.374,431.8,431.8,2.7163824,1456153200,60.0
2016,2,22,16,0,431.0,431.0,430.968,430.968,0.8634353000000001,1456156800,60.0
2016,2,22,17,0,432.365,432.365,432.365,432.365,0.011035,1456160400,60.0
2016,2,22,18,0,431.953,432.339,431.7,431.7,6.56979744,1456164000,60.0
2016,2,22,19,0,431.82,431.82,431.468,431.468,0.1223557,1456167600,60.0
2016,2,22,20,0,432.39,432.39,432.137,432.137,0.1890521,1456171200,60.0
2016,2,22,21,0,433.742,433.742,433.742,433.742,0.1013851,1456174800,60.0
2016,2,22,22,0,433.628,433.766,433.388,433.388,4.9052991,1456178400,60.0
2016,2,22,23,0,434.884,434.99,434.631,434.631,0.16288577,1456182000,60.0
2016,2,23,0,0,434.86800000000005,434.86800000000005,434.86800000000005,434.86800000000005,0.011049,1456185600,60.0
2016,2,23,1,0,434.472,436.08,434.3,434.49300000000005,4.11248954,1456189200,60.0
2016,2,23,2,0,438.342,438.8,438.2,438.594,7.32017524,1456192800,60.0
2016,2,23,3,0,438.0,438.0,437.815,437.815,0.1108642,1456196400,60.0
2016,2,23,4,0,437.747,437.755,437.732,437.732,1.801396,1456200000,60.0
2016,2,23,5,0,436.194,437.043,435.58,435.58,23.9170554,1456203600,60.0
2016,2,23,6,0,436.0,436.05800000000005,436.0,436.001,1.04167906,1456207200,60.0
2016,2,23,7,0,436.635,436.635,436.5,436.5,0.392801,1456210800,60.0
2016,2,23,8,0,434.706,435.0,434.55,434.74300000000005,1.271176,1456214400,60.0
2016,2,23,9,0,436.408,436.7,436.001,436.7,1.37476764,1456218000,120.0
2016,2,23,10,0,436.106,436.106,436.106,436.106,0.011035,1456221600,60.0
2016,2,23,11,0,437.455,437.455,437.447,437.447,0.038,1456225200,60.0
2016,2,23,12,1,435.607,435.8,435.607,435.8,0.3100001,1456228860,180.0
2016,2,23,13,0,436.471,436.471,436.159,436.159,0.0545183,1456232400,60.0
2016,2,23,14,0,437.36300000000006,437.36300000000006,437.283,437.283,0.23926791,1456236000,60.0
2016,2,23,15,1,436.366,436.366,436.287,436.287,0.0411706,1456239660,120.0
2016,2,23,16,0,434.17,434.17,433.256,433.256,2.46999804,1456243200,60.0
2016,2,23,17,0,434.834,434.834,434.834,434.834,0.119073,1456246800,60.0
2016,2,23,18,0,424.615,424.616,423.768,423.768,6.2073985999999985,1456250400,60.0
2016,2,23,19,0,424.161,424.1880000000001,423.2,424.1880000000001,11.56066703,1456254000,60.0
2016,2,23,20,0,427.03,427.03,426.3,426.3,1.1658391,1456257600,60.0
2016,2,23,21,0,423.0,423.497,422.685,423.497,2.9333821,1456261200,60.0
2016,2,23,22,0,424.052,424.052,424.046,424.046,1.0219136,1456264800,60.0
2016,2,23,23,0,423.329,423.329,423.012,423.012,0.41060445,1456268400,60.0
2016,2,24,0,0,423.746,424.066,423.746,424.066,0.08104299999999999,1456272000,60.0
2016,2,24,1,0,422.627,422.627,421.768,422.208,7.42664891,1456275600,60.0
2016,2,24,2,0,420.102,420.5,420.096,420.097,9.5018744,1456279200,60.0
2016,2,24,3,0,418.561,418.575,418.361,418.575,0.07104400000000001,1456282800,60.0
2016,2,24,4,0,416.141,416.531,416.141,416.3,4.2110343,1456286400,60.0
2016,2,24,5,0,416.189,416.5,416.189,416.5,1.0914137,1456290000,60.0
2016,2,24,6,0,420.5,420.542,420.11,420.282,0.43942798,1456293600,60.0
2016,2,24,7,0,420.952,420.952,420.281,420.281,21.3054668,1456297200,60.0
2016,2,24,8,0,421.616,421.708,421.616,421.616,1.0266138,1456300800,60.0
2016,2,24,9,0,420.889,421.0,420.496,421.0,12.078265,1456304400,60.0
2016,2,24,10,0,423.916,423.916,423.866,423.866,0.0221574,1456308000,60.0
2016,2,24,11,0,424.854,425.0,424.001,424.86300000000006,10.41822,1456311600,60.0
2016,2,24,12,2,421.158,421.158,420.984,420.984,0.1662995,1456315320,180.0
2016,2,24,13,0,420.9,420.9,420.749,420.749,0.082312,1456318800,60.0
2016,2,24,14,0,422.111,422.111,421.23,421.825,4.0056691,1456322400,60.0
2016,2,24,15,0,414.401,414.401,414.266,414.266,0.04,1456326000,60.0
2016,2,24,16,0,415.709,415.709,415.37,415.37,5.21066,1456329600,60.0
2016,2,24,17,0,418.066,418.305,418.066,418.305,0.05475,1456333200,60.0
2016,2,24,18,0,416.321,416.741,415.8,416.741,18.6787,1456336800,60.0
2016,2,24,19,0,418.639,418.639,418.111,418.111,0.1466335,1456340400,60.0
2016,2,24,20,1,418.0,418.0,418.0,418.0,0.07668989999999999,1456344060,120.0
2016,2,24,21,0,418.502,418.96,418.502,418.96,0.7576864000000001,1456347600,60.0
2016,2,24,22,0,420.65,421.817,420.65,421.817,6.010001,1456351200,60.0
2016,2,24,23,0,421.724,421.9,421.4,421.9,3.614822,1456354800,60.0
2016,2,25,0,0,424.68300000000005,424.87,424.514,424.788,11.19472882,1456358400,60.0
2016,2,25,1,0,424.97,425.0,424.97,424.97,2.1119157000000004,1456362000,60.0
2016,2,25,2,0,423.0,423.0,422.585,422.99,1.518788,1456365600,60.0
2016,2,25,3,0,423.79,423.79,423.002,423.002,2.73532053,1456369200,60.0
2016,2,25,4,0,423.561,423.699,423.337,423.699,5.17024044,1456372800,60.0
2016,2,25,5,0,422.952,423.0,422.5,423.0,17.680025699999995,1456376400,60.0
2016,2,25,6,0,422.0,422.2,422.0,422.2,0.428688,1456380000,60.0
2016,2,25,7,5,422.781,422.8,422.781,422.8,0.115266,1456383900,420.0
2016,2,25,8,0,422.77,422.77,422.769,422.769,1.362841,1456387200,60.0
2016,2,25,9,0,421.0,421.0,421.0,421.0,0.8690000000000001,1456390800,60.0
2016,2,25,10,1,425.626,425.675,425.626,425.675,0.024181,1456394460,120.0
2016,2,25,11,0,424.858,424.858,424.858,424.858,0.01104,1456398000,60.0
2016,2,25,12,0,424.755,424.755,424.755,424.755,0.0995413,1456401600,60.0
2016,2,25,13,0,423.266,423.693,423.066,423.154,2.3680445,1456405200,60.0
2016,2,25,14,0,421.007,421.007,421.007,421.007,0.030027,1456408800,60.0
2016,2,25,15,1,419.651,419.651,419.651,419.651,0.01,1456412460,120.0
2016,2,25,16,2,420.571,420.571,420.525,420.526,0.3748,1456416120,240.0
2016,2,25,17,0,423.864,424.278,423.641,423.93,0.3424549000000001,1456419600,60.0
2016,2,25,18,0,424.017,424.017,423.979,423.979,2.756455,1456423200,60.0
2016,2,25,19,0,423.299,423.4,422.987,423.187,0.16911500000000002,1456426800,60.0
2016,2,25,20,0,423.027,423.028,423.027,423.027,0.412397,1456430400,60.0
2016,2,25,21,0,423.099,423.1,422.264,422.581,21.5612017,1456434000,60.0
2016,2,25,22,0,421.017,422.028,421.011,421.012,10.749059,1456437600,60.0
2016,2,25,23,0,421.2,421.2,420.92,421.2,4.1496005,1456441200,60.0
2016,2,26,0,0,422.148,422.4,422.148,422.367,0.6830895,1456444800,60.0
2016,2,26,1,0,421.549,421.598,421.549,421.598,1.3072232,1456448400,60.0
2016,2,26,2,0,423.997,423.999,423.659,423.659,0.18120037,1456452000,60.0
2016,2,26,3,0,422.834,423.995,422.833,423.995,10.996899,1456455600,60.0
2016,2,26,4,0,423.693,423.696,423.693,423.694,0.111049,1456459200,60.0
2016,2,26,5,0,423.191,423.191,423.19,423.19,1.2278993,1456462800,60.0
2016,2,26,6,0,421.78,422.0,421.0,421.0,28.959237,1456466400,60.0
2016,2,26,7,0,421.935,421.935,421.855,421.855,2.553791,1456470000,60.0
2016,2,26,8,0,423.695,423.695,423.694,423.694,2.92137,1456473600,60.0
2016,2,26,9,0,422.099,422.1,422.0,422.0,1.188201,1456477200,60.0
2016,2,26,10,0,421.305,421.505,421.305,421.505,0.12,1456480800,60.0
2016,2,26,11,0,421.0,421.0,420.999,421.0,1.112,1456484400,60.0
2016,2,26,12,0,421.422,421.422,421.422,421.422,0.16555999999999998,1456488000,60.0
2016,2,26,13,0,421.702,421.866,421.702,421.866,0.4708179,1456491600,60.0
2016,2,26,14,1,421.128,421.5,421.128,421.5,2.67509347,1456495260,180.0
2016,2,26,15,0,422.699,422.699,422.256,422.5630000000001,0.1912605,1456498800,120.0
2016,2,26,16,0,422.196,422.8,422.196,422.8,6.8735041,1456502400,60.0
2016,2,26,17,0,424.4,424.791,424.4,424.791,5.55420527,1456506000,60.0
2016,2,26,18,0,423.376,424.0,423.376,424.0,0.031047,1456509600,60.0
2016,2,26,19,0,424.999,424.999,423.694,423.694,0.1264547,1456513200,60.0
2016,2,26,20,0,425.5,425.523,425.5,425.523,1.382343,1456516800,60.0
2016,2,26,21,0,425.99,426.0,425.102,425.11,5.11175711,1456520400,60.0
2016,2,26,22,0,425.591,425.592,425.591,425.592,40.0100111,1456524000,60.0
2016,2,26,23,0,426.0,426.001,426.0,426.001,14.1542191,1456527600,60.0
2016,2,27,0,0,425.252,425.932,425.252,425.932,9.1880899,1456531200,120.0
2016,2,27,1,0,426.723,426.723,425.34,426.6880000000001,2.5472215,1456534800,60.0
2016,2,27,2,0,424.814,424.814,424.814,424.814,0.02000002,1456538400,60.0
2016,2,27,3,0,425.195,425.531,425.0,425.531,5.16302896,1456542000,60.0
2016,2,27,4,0,424.105,424.105,424.097,424.097,0.021042,1456545600,60.0
2016,2,27,5,0,425.209,425.209,425.1,425.1,0.632073,1456549200,60.0
2016,2,27,6,0,425.55800000000005,425.579,425.55800000000005,425.579,0.04624816,1456552800,60.0
2016,2,27,7,1,425.343,425.343,425.0,425.0,6.7397757,1456556460,120.0
2016,2,27,8,0,427.332,427.629,426.529,426.844,6.603185300000002,1456560000,60.0
2016,2,27,9,0,431.9,431.999,431.82,431.999,9.32616865,1456563600,60.0
2016,2,27,10,0,432.139,432.311,432.139,432.311,1.36017373,1456567200,60.0
2016,2,27,11,0,431.626,431.73,431.27,431.73,0.603946,1456570800,60.0
2016,2,27,12,0,432.902,432.94,432.824,432.824,1.0838043,1456574400,60.0
2016,2,27,13,0,431.972,431.972,431.972,431.972,0.0415241,1456578000,60.0
2016,2,27,14,0,430.337,430.631,430.001,430.281,0.517616,1456581600,60.0
2016,2,27,15,0,431.991,431.992,431.795,431.992,0.26859996,1456585200,60.0
2016,2,27,16,0,431.801,431.904,431.8,431.8,0.3350405,1456588800,60.0
2016,2,27,17,0,432.496,432.496,431.825,431.825,0.1119127,1456592400,60.0
2016,2,27,18,0,431.548,431.548,431.348,431.348,0.04323118,1456596000,60.0
2016,2,27,19,0,430.005,430.025,429.5,429.5,0.9100298,1456599600,60.0
2016,2,27,20,0,430.728,430.728,430.728,430.728,0.0439092,1456603200,60.0
2016,2,27,21,1,430.1,430.1,430.095,430.095,0.0610903,1456606860,120.0
2016,2,27,22,0,429.87,429.87,429.665,429.864,2.3362869,1456610400,60.0
2016,2,27,23,0,430.91,431.49,430.91,431.49,0.4376244000000001,1456614000,60.0
2016,2,28,0,0,431.599,431.86300000000006,431.5,431.599,3.439161,1456617600,60.0
2016,2,28,1,0,430.747,430.747,430.603,430.603,0.0442325,1456621200,60.0
2016,2,28,2,0,430.425,430.637,430.284,430.637,0.04503122,1456624800,60.0
2016,2,28,3,0,432.199,432.2,432.199,432.2,0.7273722,1456628400,60.0
2016,2,28,4,0,431.017,431.017,431.017,431.017,0.01033,1456632000,60.0
2016,2,28,5,0,430.046,430.046,429.504,429.504,1.6089474,1456635600,60.0
2016,2,28,6,0,429.999,430.046,429.999,429.999,1.5841023,1456639200,60.0
2016,2,28,7,0,428.949,428.949,428.857,428.857,0.449153,1456642800,120.0
2016,2,28,8,1,430.0,430.0,430.0,430.0,0.12562,1456646460,120.0
2016,2,28,9,0,429.152,429.152,429.0,429.0,2.659027,1456650000,60.0
2016,2,28,10,0,425.399,425.4,424.56,424.56,20.86877084,1456653600,60.0
2016,2,28,11,0,423.055,423.3,422.8,423.3,2.1364650000000003,1456657200,60.0
2016,2,28,12,0,425.708,425.708,425.578,425.578,0.04600003,1456660800,60.0
2016,2,28,13,0,426.574,426.654,426.5,426.654,0.4950081,1456664400,60.0
2016,2,28,14,0,426.386,426.992,425.845,425.845,2.254,1456668000,60.0
2016,2,28,15,0,426.251,426.999,426.251,426.573,0.61110239,1456671600,60.0
2016,2,28,16,0,425.917,425.917,425.917,425.917,0.04503,1456675200,60.0
2016,2,28,17,1,426.276,426.276,426.275,426.276,2.1367333,1456678860,120.0
2016,2,28,18,0,425.417,425.417,425.417,425.417,0.02,1456682400,120.0
2016,2,28,19,0,424.9,425.299,424.9,424.902,0.7206060000000001,1456686000,60.0
2016,2,28,20,0,424.846,425.6230000000001,424.72,424.72,1.77106473,1456689600,240.0
2016,2,28,21,0,424.81,426.382,424.81,424.81,26.12699051,1456693200,60.0
2016,2,28,22,0,427.99,427.99,427.99,427.99,0.2863101,1456696800,60.0
2016,2,28,23,0,427.80300000000005,429.001,427.80300000000005,429.001,60.80886902,1456700400,60.0
2016,2,29,0,0,432.727,433.668,432.66,433.0,6.85615697,1456704000,60.0
2016,2,29,1,0,432.555,432.944,432.003,432.554,4.9433515,1456707600,60.0
2016,2,29,2,0,432.547,432.949,432.547,432.949,0.093146,1456711200,60.0
2016,2,29,3,0,432.207,432.207,431.817,431.817,0.8899473,1456714800,60.0
2016,2,29,4,0,430.83,432.0,430.83,432.0,1.689974,1456718400,60.0
2016,2,29,5,0,432.127,432.127,431.47,431.908,10.2654168,1456722000,60.0
2016,2,29,6,0,431.80300000000005,431.80300000000005,431.80300000000005,431.80300000000005,0.01105,1456725600,120.0
2016,2,29,7,0,431.55,431.55,431.519,431.519,0.189108,1456729200,60.0
2016,2,29,8,0,431.305,431.462,431.166,431.259,0.4018591,1456732800,60.0
2016,2,29,9,0,430.136,430.405,429.397,429.4,11.17528077,1456736400,60.0
2016,2,29,10,0,431.326,431.7,431.14,431.7,2.9872209,1456740000,60.0
2016,2,29,11,0,434.846,434.85,434.2,434.615,31.3218601,1456743600,60.0
2016,2,29,12,0,434.0,434.0,433.088,433.981,7.0316288,1456747200,60.0
2016,2,29,13,0,434.8130000000001,434.8130000000001,434.8130000000001,434.8130000000001,0.04599,1456750800,60.0
2016,2,29,14,0,434.18,434.4,433.625,434.397,3.74647688,1456754400,60.0
2016,2,29,15,0,433.389,434.0,433.168,433.168,40.019967,1456758000,120.0
2016,2,29,16,0,433.846,434.126,433.699,434.126,0.39457657,1456761600,60.0
2016,2,29,17,0,432.599,432.973,432.501,432.502,4.7354461,1456765200,120.0
2016,2,29,18,0,434.989,435.0,434.989,435.0,6.4436135000000005,1456768800,60.0
2016,2,29,19,0,432.335,432.66,432.334,432.66,6.5804925,1456772400,60.0
2016,2,29,20,0,435.322,435.52,434.55,435.287,2.65044127,1456776000,60.0
2016,2,29,21,0,433.043,433.967,433.015,433.964,3.20900944,1456779600,60.0
2016,2,29,22,0,434.771,435.024,434.771,435.0,17.26841521,1456783200,60.0
2016,2,29,23,0,435.871,436.39,435.411,435.86800000000005,8.5455929,1456786800,60.0
2016,3,1,0,0,436.259,436.474,436.2,436.27,0.4388415,1456790400,60.0
2016,3,1,1,0,436.996,436.997,436.995,436.997,0.774036,1456794000,60.0
2016,3,1,2,0,436.931,436.931,436.501,436.501,0.4328119000000001,1456797600,60.0
2016,3,1,3,0,436.0,436.001,435.8,436.0,5.287467,1456801200,60.0
2016,3,1,4,0,437.138,437.437,437.133,437.437,1.3444282,1456804800,60.0
2016,3,1,5,0,436.89,436.89,436.89,436.89,0.011053,1456808400,60.0
2016,3,1,6,0,434.925,435.032,434.794,434.925,0.8904129999999999,1456812000,60.0
2016,3,1,7,0,433.806,433.806,433.806,433.806,0.16,1456815600,60.0
2016,3,1,8,0,436.393,436.393,436.145,436.145,3.2134676,1456819200,60.0
2016,3,1,9,2,433.854,434.02,433.854,434.02,0.35415346,1456822920,240.0
2016,3,1,10,0,435.527,435.527,435.457,435.457,0.02,1456826400,60.0
2016,3,1,11,0,435.11,435.36,434.97,435.062,0.85814,1456830000,60.0
2016,3,1,12,0,434.126,434.126,434.126,434.126,2.5286232,1456833600,60.0
2016,3,1,13,0,433.757,433.757,433.366,433.366,1.13592,1456837200,60.0
2016,3,1,14,1,433.687,434.1,433.01,433.01,13.2508866,1456840860,300.0
2016,3,1,15,0,433.0,433.435,433.0,433.435,0.02,1456844400,60.0
2016,3,1,16,0,434.219,434.467,433.83,434.467,0.8505309999999999,1456848000,120.0
2016,3,1,17,0,431.501,431.922,431.501,431.501,0.07,1456851600,60.0
2016,3,1,18,0,431.163,431.163,431.163,431.163,0.1,1456855200,60.0
2016,3,1,19,0,432.391,432.391,431.103,431.103,2.99999958,1456858800,60.0
2016,3,1,20,0,433.299,433.771,433.065,433.395,7.351833,1456862400,60.0
2016,3,1,21,0,433.0,433.0,433.0,433.0,3.8837,1456866000,60.0
2016,3,1,22,0,434.898,434.899,434.87,434.87,2.6207,1456869600,60.0
2016,3,1,23,0,436.152,436.152,436.149,436.149,0.6423760000000001,1456873200,60.0
2016,3,2,0,0,436.2,436.36,435.9,435.9,30.24980267,1456876800,60.0
2016,3,2,1,0,434.947,434.947,434.409,434.4380000000001,0.94761087,1456880400,60.0
2016,3,2,2,0,433.541,433.952,433.362,433.937,0.30178998,1456884000,60.0
2016,3,2,3,0,433.032,433.032,433.032,433.032,0.02,1456887600,60.0
2016,3,2,4,0,433.301,433.512,433.301,433.5,1.612575,1456891200,60.0
2016,3,2,5,0,432.131,432.131,432.129,432.131,0.8655454,1456894800,60.0
2016,3,2,6,0,432.223,432.223,432.223,432.223,0.120638,1456898400,60.0
2016,3,2,7,0,433.192,433.192,433.192,433.192,0.01,1456902000,60.0
2016,3,2,8,0,433.353,434.0,433.353,434.0,0.4507451,1456905600,120.0
2016,3,2,9,0,435.182,435.182,435.162,435.162,0.913384,1456909200,60.0
2016,3,2,10,0,434.85,435.1,434.18,434.615,2.19016486,1456912800,60.0
2016,3,2,11,0,435.163,435.163,435.092,435.149,0.1778435,1456916400,60.0
2016,3,2,12,2,435.75,435.8,435.631,435.631,5.0110480000000015,1456920120,180.0
2016,3,2,13,1,435.774,435.797,435.73800000000006,435.73800000000006,0.0442495,1456923660,120.0
2016,3,2,14,0,435.01,435.01,435.01,435.01,2.835703,1456927200,60.0
2016,3,2,15,0,433.5,433.577,433.5,433.5,0.221337,1456930800,120.0
2016,3,2,16,2,433.69,433.69,432.999,432.999,10.0000021,1456934520,180.0
2016,3,2,17,0,432.999,433.0,432.999,433.0,8.046,1456938000,60.0
2016,3,2,18,0,432.919,432.919,432.9,432.9,0.03834623,1456941600,60.0
2016,3,2,19,1,433.378,434.0,433.0,434.0,4.604202,1456945260,120.0
2016,3,2,20,0,433.517,433.517,433.517,433.517,0.0158702,1456948800,60.0
2016,3,2,21,0,433.0,434.0,432.693,432.693,82.01182845,1456952400,60.0
2016,3,2,22,0,433.58,433.58,433.0,433.0,0.50973231,1456956000,60.0
2016,3,2,23,0,430.7,431.0,430.7,431.0,17.2689,1456959600,60.0
2016,3,3,0,0,432.353,432.537,432.353,432.537,1.955764,1456963200,60.0
2016,3,3,1,0,433.67800000000005,433.679,430.588,430.595,25.5921364,1456966800,60.0
2016,3,3,2,0,431.611,431.842,431.611,431.842,0.167186,1456970400,60.0
2016,3,3,3,0,431.269,432.0,431.269,432.0,29.7615669,1456974000,60.0
2016,3,3,4,0,431.516,431.516,431.516,431.516,0.0111006,1456977600,120.0
2016,3,3,5,0,431.515,431.515,430.809,430.81,2.08959592,1456981200,60.0
2016,3,3,6,0,430.999,430.999,430.543,430.543,0.3724761,1456984800,60.0
2016,3,3,7,0,430.05300000000005,430.054,430.005,430.054,0.7010935,1456988400,60.0
2016,3,3,8,0,427.53,427.694,427.53,427.694,0.678655,1456992000,60.0
2016,3,3,9,0,424.382,424.383,423.667,423.667,1.1141279,1456995600,60.0
2016,3,3,10,0,422.001,422.595,422.0,422.595,1.09,1456999200,60.0
2016,3,3,11,0,423.94,424.252,423.7,423.945,1.22326,1457002800,60.0
2016,3,3,12,0,424.957,425.0,424.957,424.999,0.6020555000000001,1457006400,60.0
2016,3,3,13,0,423.963,423.963,423.056,423.056,4.7489989,1457010000,60.0
2016,3,3,14,0,422.191,422.192,422.148,422.148,0.21,1457013600,60.0
2016,3,3,15,0,420.486,420.486,420.16,420.16,0.5895892,1457017200,60.0
2016,3,3,16,0,421.682,421.682,421.486,421.486,0.0715857,1457020800,60.0
2016,3,3,17,0,423.92,424.784,423.92,424.784,5.3639968,1457024400,60.0
2016,3,3,18,0,424.27,424.99,424.27,424.99,0.02,1457028000,60.0
2016,3,3,19,0,424.12,424.139,424.12,424.139,0.6127,1457031600,60.0
2016,3,3,20,0,424.929,424.929,424.929,424.929,0.0393052,1457035200,60.0
2016,3,3,21,0,421.906,422.3,421.906,422.3,2.913265,1457038800,60.0
2016,3,3,22,0,423.622,423.647,423.571,423.571,2.643335,1457042400,60.0
2016,3,3,23,0,425.291,425.877,424.093,425.362,31.23531459,1457046000,60.0
2016,3,4,0,0,424.039,424.039,423.298,423.298,3.1867961,1457049600,60.0
2016,3,4,1,0,424.239,424.244,424.199,424.24300000000005,0.60551425,1457053200,60.0
2016,3,4,2,0,419.0,421.814,418.966,419.999,33.8874108,1457056800,60.0
2016,3,4,3,0,421.331,421.331,421.331,421.331,0.934704,1457060400,60.0
2016,3,4,4,0,421.273,421.634,420.8,421.634,6.35069149,1457064000,60.0
2016,3,4,5,0,419.689,419.7,419.107,419.107,0.2433333,1457067600,60.0
2016,3,4,6,0,419.728,419.729,419.728,419.728,4.580705,1457071200,60.0
2016,3,4,7,0,421.9980000000001,421.9980000000001,421.997,421.9980000000001,0.7452494000000001,1457074800,60.0
2016,3,4,8,0,421.657,421.657,421.657,421.657,0.18600000000000005,1457078400,60.0
2016,3,4,9,1,420.25,420.25,420.25,420.25,0.047119,1457082060,180.0
2016,3,4,10,1,421.501,421.501,421.5,421.5,0.6545269,1457085660,180.0
2016,3,4,11,0,423.0,423.0,422.725,422.725,0.222538,1457089200,60.0
2016,3,4,12,0,423.387,423.423,423.316,423.316,0.0448163,1457092800,60.0
2016,3,4,13,0,424.744,424.818,424.52,424.568,35.9500347,1457096400,60.0
2016,3,4,14,0,424.972,425.029,424.829,424.829,0.16,1457100000,60.0
2016,3,4,15,0,423.559,423.559,423.559,423.559,0.02,1457103600,60.0
2016,3,4,16,0,423.62,423.62,423.43,423.43,7.000003,1457107200,120.0
2016,3,4,17,0,424.382,424.382,424.382,424.382,0.0471135,1457110800,60.0
2016,3,4,18,0,423.192,423.582,423.128,423.582,0.31,1457114400,60.0
2016,3,4,19,0,421.8,421.8,421.36,421.799,1.7400859,1457118000,60.0
2016,3,4,20,0,421.56,421.56,421.28,421.56,2.9551966,1457121600,120.0
2016,3,4,21,0,420.0,420.0,419.911,420.0,7.8402680999999985,1457125200,60.0
2016,3,4,22,0,421.022,421.022,421.011,421.011,0.035054,1457128800,60.0
2016,3,4,23,0,421.701,421.899,421.701,421.899,0.0799915,1457132400,60.0
2016,3,5,0,0,420.7480000000001,421.139,420.644,420.644,2.30999919,1457136000,60.0
2016,3,5,1,0,421.3,421.30300000000005,421.3,421.30300000000005,8.8217164,1457139600,60.0
2016,3,5,2,0,420.0,420.0,419.922,420.0,0.28365440000000003,1457143200,60.0
2016,3,5,3,0,419.742,419.742,419.721,419.721,0.0311016,1457146800,60.0
2016,3,5,4,0,418.487,418.796,417.241,417.991,0.5940854,1457150400,60.0
2016,3,5,5,0,416.001,416.315,416.0,416.001,2.01212,1457154000,60.0
2016,3,5,6,0,413.735,413.735,413.192,413.193,3.3116220000000003,1457157600,60.0
2016,3,5,7,0,411.628,412.176,411.337,412.176,3.66955801,1457161200,60.0
2016,3,5,8,0,408.41,408.91,408.41,408.445,11.99400689,1457164800,60.0
2016,3,5,9,0,410.1880000000001,410.1880000000001,409.725,409.725,4.8391397000000005,1457168400,60.0
2016,3,5,10,0,407.975,408.0,407.964,408.0,10.2060963,1457172000,60.0
2016,3,5,11,0,406.911,407.001,406.8,406.8,2.656287,1457175600,60.0
2016,3,5,12,0,409.129,409.6,408.186,409.129,3.713186,1457179200,60.0
2016,3,5,13,0,410.616,410.617,410.429,410.617,2.255226,1457182800,60.0
2016,3,5,14,0,412.095,412.147,412.095,412.147,0.20794895,1457186400,60.0
2016,3,5,15,0,411.239,411.239,411.239,411.239,0.0331732,1457190000,60.0
2016,3,5,16,0,409.963,410.4,409.615,409.894,6.7711073000000015,1457193600,60.0
2016,3,5,17,0,410.63,410.696,410.379,410.379,0.070523,1457197200,60.0
2016,3,5,18,1,409.299,409.299,409.003,409.003,2.995,1457200860,120.0
2016,3,5,19,0,406.786,406.824,406.767,406.824,1.1423502,1457204400,60.0
2016,3,5,20,0,409.779,409.783,409.779,409.779,6.186064900000001,1457208000,60.0
2016,3,5,21,1,409.677,409.677,409.677,409.677,0.032,1457211660,120.0
2016,3,5,22,0,408.204,408.205,408.0,408.0,1.0028855,1457215200,60.0
2016,3,5,23,0,408.904,408.904,408.568,408.568,1.59289858,1457218800,60.0
2016,3,6,0,0,402.0,403.625,401.0,402.685,80.6836078,1457222400,60.0
2016,3,6,1,0,401.0,401.0,400.011,400.011,6.38902763,1457226000,60.0
2016,3,6,2,0,398.92,399.0,398.72,399.0,2.48127844,1457229600,60.0
2016,3,6,3,0,402.012,402.8,402.0,402.232,3.45382771,1457233200,60.0
2016,3,6,4,0,402.515,402.515,402.515,402.515,0.02,1457236800,60.0
2016,3,6,5,0,406.259,406.53,406.0,406.001,0.48098596,1457240400,60.0
2016,3,6,6,0,404.757,404.757,404.7,404.7,0.05,1457244000,60.0
2016,3,6,7,0,407.273,407.7,407.194,407.7,9.45285212,1457247600,60.0
2016,3,6,8,0,404.412,404.412,404.412,404.412,0.071034,1457251200,60.0
2016,3,6,9,0,401.981,402.0,401.981,402.0,2.021043,1457254800,60.0
2016,3,6,10,0,400.168,400.169,399.919,399.919,0.37051552,1457258400,60.0
2016,3,6,11,0,399.43300000000005,399.43300000000005,399.356,399.4,0.47821497,1457262000,60.0
2016,3,6,12,0,400.838,400.838,400.838,400.838,0.01,1457265600,120.0
2016,3,6,13,0,401.97,402.07,401.838,402.07,0.199745,1457269200,60.0
2016,3,6,14,0,402.192,402.192,400.876,400.876,19.17987538,1457272800,120.0
2016,3,6,15,0,404.211,404.211,404.211,404.211,0.0256281,1457276400,60.0
2016,3,6,16,0,404.719,404.98,404.702,404.98,1.16600024,1457280000,60.0
2016,3,6,17,0,404.997,404.9980000000001,404.797,404.9980000000001,1.44202563,1457283600,60.0
2016,3,6,18,0,405.327,405.327,405.0,405.0,5.906844,1457287200,60.0
2016,3,6,19,0,407.769,407.771,407.357,407.369,11.375650300000002,1457290800,60.0
2016,3,6,20,0,408.971,409.0,408.97,409.0,0.85997073,1457294400,60.0
2016,3,6,21,0,407.51,407.705,407.51,407.705,5.1728083,1457298000,60.0
2016,3,6,22,0,407.767,407.767,407.767,407.767,0.0108379,1457301600,60.0
2016,3,6,23,0,407.986,408.02,407.986,408.02,0.275453,1457305200,60.0
2016,3,7,0,0,409.9,409.901,409.699,409.699,1.2985376,1457308800,60.0
2016,3,7,1,0,414.541,414.541,413.599,413.599,3.255427,1457312400,60.0
2016,3,7,2,0,412.326,412.353,412.107,412.107,8.113800099999999,1457316000,60.0
2016,3,7,3,0,413.48800000000006,413.48800000000006,413.48800000000006,413.48800000000006,0.1913005,1457319600,60.0
2016,3,7,4,0,411.978,412.0,411.978,412.0,4.38876,1457323200,60.0
2016,3,7,5,0,410.691,410.7,410.602,410.674,9.0592896,1457326800,60.0
2016,3,7,6,0,410.374,410.5,409.876,409.876,0.365141,1457330400,60.0
2016,3,7,7,0,410.567,410.569,410.567,410.569,0.1997097,1457334000,120.0
2016,3,7,8,0,410.0,410.0,409.947,410.0,0.4894082,1457337600,60.0
2016,3,7,9,0,407.986,407.986,407.986,407.986,0.01,1457341200,120.0
2016,3,7,10,0,409.307,409.307,408.917,408.917,1.6620595,1457344800,60.0
2016,3,7,11,0,408.7,408.7,408.6,408.6,0.519625,1457348400,360.0
2016,3,7,12,2,408.4,408.824,408.4,408.824,4.25885,1457352120,180.0
2016,3,7,13,0,409.684,409.885,409.684,409.885,0.30982750000000003,1457355600,60.0
2016,3,7,14,0,408.651,408.651,408.651,408.651,0.011055,1457359200,60.0
2016,3,7,15,0,408.251,408.251,408.251,408.251,0.11,1457362800,60.0
2016,3,7,16,1,408.9,408.9,408.771,408.771,0.4774469,1457366460,180.0
2016,3,7,17,0,407.131,408.992,407.131,407.999,47.8441619,1457370000,60.0
2016,3,7,18,0,408.228,408.36300000000006,408.027,408.1,0.9446213,1457373600,60.0
2016,3,7,19,0,408.432,408.432,408.432,408.432,0.0292385,1457377200,60.0
2016,3,7,20,0,408.657,408.9,408.471,408.9,16.24171421,1457380800,60.0
2016,3,7,21,0,410.99,410.99,410.99,410.99,1.758345,1457384400,60.0
2016,3,7,22,0,414.065,414.199,414.0,414.199,0.476839,1457388000,60.0
2016,3,7,23,0,413.398,413.448,413.295,413.295,0.08750798,1457391600,60.0
2016,3,8,0,0,412.14,412.14,412.104,412.104,0.066398,1457395200,60.0
2016,3,8,1,0,413.406,413.8,413.405,413.8,0.57750466,1457398800,60.0
2016,3,8,2,0,414.298,414.299,414.298,414.299,5.57376,1457402400,60.0
2016,3,8,3,0,414.152,414.154,413.956,414.022,1.0081525,1457406000,60.0
2016,3,8,4,0,416.487,416.884,415.927,416.884,14.5336393,1457409600,60.0
2016,3,8,5,0,415.001,415.161,415.0,415.017,8.163354700000001,1457413200,60.0
2016,3,8,6,0,415.116,415.116,414.915,414.915,0.69790197,1457416800,60.0
2016,3,8,7,0,413.99,414.0,413.99,414.0,0.450565,1457420400,60.0
2016,3,8,8,0,413.381,413.381,412.664,413.381,3.18129916,1457424000,60.0
2016,3,8,9,0,413.893,414.864,412.216,413.783,19.9809078,1457427600,60.0
2016,3,8,10,0,414.159,414.332,412.65,412.65,2.9619572,1457431200,60.0
2016,3,8,11,0,413.827,414.0,413.827,413.862,2.18373196,1457434800,60.0
2016,3,8,12,0,413.38,414.0,413.0,413.43,2.4021242000000003,1457438400,60.0
2016,3,8,13,0,415.946,415.946,415.0,415.0,4.46154788,1457442000,60.0
2016,3,8,14,0,415.359,415.359,415.359,415.359,0.011,1457445600,60.0
2016,3,8,15,0,414.624,414.624,414.471,414.471,0.4003224,1457449200,60.0
2016,3,8,16,0,413.413,413.414,413.413,413.414,0.415967,1457452800,60.0
2016,3,8,17,0,413.201,415.2,413.2,415.2,2.999051,1457456400,60.0
2016,3,8,18,0,413.235,413.828,413.182,413.182,0.153434,1457460000,60.0
2016,3,8,19,0,413.9980000000001,413.9980000000001,412.0,412.0,9.6355346,1457463600,60.0
2016,3,8,20,0,413.5,413.5,413.311,413.5,6.7680440000000015,1457467200,60.0
2016,3,8,21,0,411.994,411.994,411.601,411.601,0.22894638,1457470800,120.0
2016,3,8,22,0,411.82,411.9,411.0,411.847,1.7690418,1457474400,60.0
2016,3,8,23,0,410.038,410.038,410.003,410.003,3.2977492,1457478000,60.0
2016,3,9,0,0,411.875,411.882,411.875,411.882,0.021044,1457481600,60.0
2016,3,9,1,0,410.636,410.765,410.311,410.765,1.2028226,1457485200,60.0
2016,3,9,2,0,412.829,412.829,412.829,412.829,0.108097,1457488800,60.0
2016,3,9,3,0,413.362,413.362,413.264,413.264,2.104634,1457492400,60.0
2016,3,9,4,0,411.994,411.994,411.625,411.799,0.69439303,1457496000,60.0
2016,3,9,5,0,411.971,412.3,411.971,412.3,0.2622753,1457499600,60.0
2016,3,9,6,0,411.312,411.443,411.05,411.05,0.36715,1457503200,60.0
2016,3,9,7,0,413.162,413.162,409.991,410.0,175.9945939,1457506800,180.0
2016,3,9,8,0,410.954,411.18,410.139,411.18,1.555392,1457510400,60.0
2016,3,9,9,1,411.07,411.07,411.07,411.07,0.137961,1457514060,120.0
2016,3,9,10,0,411.0,411.5,410.838,411.5,3.7305816,1457517600,60.0
2016,3,9,11,0,411.055,412.0,411.055,412.0,9.0110372,1457521200,60.0
2016,3,9,12,1,411.508,411.508,411.34,411.34,0.209787,1457524860,120.0
2016,3,9,13,0,410.986,412.341,410.986,412.341,0.30009309999999995,1457528400,60.0
2016,3,9,14,0,410.69,410.69,410.69,410.69,0.259531,1457532000,60.0
2016,3,9,15,0,411.374,411.8,411.1230000000001,411.8,3.0501628,1457535600,60.0
2016,3,9,16,0,410.6,410.6,410.6,410.6,0.27627401,1457539200,60.0
2016,3,9,17,0,411.0,411.0,411.0,411.0,0.5995,1457542800,60.0
2016,3,9,18,0,410.095,411.696,410.095,410.095,4.77269438,1457546400,60.0
2016,3,9,19,0,410.727,410.727,410.727,410.727,0.127,1457550000,60.0
2016,3,9,20,0,411.8,413.0,411.5,412.999,4.0099013,1457553600,60.0
2016,3,9,21,0,411.671,411.671,411.336,411.336,3.2548304,1457557200,60.0
2016,3,9,22,0,410.537,410.869,410.537,410.77,0.94159,1457560800,60.0
2016,3,9,23,0,411.768,411.775,411.0,411.775,36.8450516,1457564400,60.0
2016,3,10,0,0,411.35,411.35,411.35,411.35,0.16257039,1457568000,60.0
2016,3,10,1,0,414.0,414.01,413.36,413.99,1.82439324,1457571600,60.0
2016,3,10,2,0,415.9,416.0,415.9,416.0,9.2480838,1457575200,60.0
2016,3,10,3,0,415.107,416.019,414.456,415.626,4.7002356,1457578800,60.0
2016,3,10,4,0,415.0,415.0,414.003,414.459,4.07630043,1457582400,60.0
2016,3,10,5,0,413.3,413.44,413.3,413.44,0.2119,1457586000,60.0
2016,3,10,6,0,412.538,412.692,412.538,412.692,0.05,1457589600,60.0
2016,3,10,7,0,412.754,413.207,412.754,413.207,0.057,1457593200,60.0
2016,3,10,8,5,413.143,413.143,413.143,413.143,0.012038,1457597100,360.0
2016,3,10,9,0,412.733,412.733,412.7,412.7,0.1282915,1457600400,60.0
2016,3,10,10,0,412.56,413.361,412.56,413.361,0.8904029,1457604000,60.0
2016,3,10,11,0,412.205,412.9980000000001,411.8,412.9980000000001,0.421028,1457607600,120.0
2016,3,10,12,0,411.356,411.356,411.356,411.356,0.30050123,1457611200,60.0
2016,3,10,13,0,411.154,412.898,411.154,412.898,0.034179699999999986,1457614800,60.0
2016,3,10,14,0,411.682,411.7,411.317,411.317,0.74855988,1457618400,60.0
2016,3,10,15,0,412.29,412.39,412.001,412.001,0.27527964,1457622000,60.0
2016,3,10,16,0,412.629,412.63,412.629,412.63,0.337062,1457625600,60.0
2016,3,10,17,0,412.476,412.999,412.47,412.47,5.025053,1457629200,60.0
2016,3,10,18,0,411.25,411.8,410.18,411.8,6.7530499000000015,1457632800,60.0
2016,3,10,19,0,412.974,412.977,412.071,412.071,7.32438161,1457636400,60.0
2016,3,10,20,0,411.341,411.341,410.21,410.516,7.2317981,1457640000,60.0
2016,3,10,21,0,411.079,411.1,411.079,411.087,0.10705586,1457643600,60.0
2016,3,10,22,0,412.621,412.64,412.621,412.627,0.2856944,1457647200,60.0
2016,3,10,23,0,413.426,413.426,413.426,413.426,0.01,1457650800,60.0
2016,3,11,0,0,413.896,414.865,411.74300000000005,414.241,10.73505111,1457654400,60.0
2016,3,11,1,0,413.883,414.411,413.882,414.411,5.0781021,1457658000,60.0
2016,3,11,2,0,414.4,415.0,414.4,414.999,4.1515,1457661600,60.0
2016,3,11,3,0,414.98,415.0,414.199,414.199,1.8706033,1457665200,60.0
2016,3,11,4,0,415.3130000000001,415.74,414.898,415.739,6.0955287,1457668800,60.0
2016,3,11,5,0,415.4,415.4,415.4,415.4,0.0718343,1457672400,120.0
2016,3,11,6,0,414.5,414.5,414.467,414.5,0.295,1457676000,60.0
2016,3,11,7,0,415.76,416.075,415.76,415.76,0.23496943,1457679600,60.0
2016,3,11,8,0,415.179,415.179,415.153,415.179,0.0901282,1457683200,60.0
2016,3,11,9,4,416.059,416.059,416.059,416.059,0.174,1457687040,300.0
2016,3,11,10,0,416.061,416.061,416.061,416.061,0.011048,1457690400,60.0
2016,3,11,11,0,416.86,417.0,416.8,416.8,4.0164358999999985,1457694000,60.0
2016,3,11,12,0,417.078,417.256,417.078,417.256,0.20999987,1457697600,60.0
2016,3,11,13,0,415.2,415.54,415.199,415.23,12.288137,1457701200,60.0
2016,3,11,14,0,416.999,417.0,416.999,416.999,0.114,1457704800,60.0
2016,3,11,15,0,418.44,418.98,418.412,418.98,3.6805158,1457708400,60.0
2016,3,11,16,0,418.915,419.3,418.915,419.3,2.0119972,1457712000,60.0
2016,3,11,17,0,420.0,420.0,419.917,419.918,2.77950517,1457715600,60.0
2016,3,11,18,0,419.851,419.999,419.85,419.95,5.701897,1457719200,60.0
2016,3,11,19,0,420.0,420.121,419.468,419.663,17.53606159,1457722800,60.0
2016,3,11,20,0,421.984,421.989,421.5,421.98800000000006,0.3791574,1457726400,60.0
2016,3,11,21,0,420.43300000000005,420.49,420.43300000000005,420.477,0.5968640000000001,1457730000,60.0
2016,3,11,22,0,419.297,420.0,419.297,420.0,7.4806216,1457733600,60.0
2016,3,11,23,0,418.217,418.25,417.517,418.25,0.9038406,1457737200,60.0
2016,3,12,0,0,417.0,417.177,417.0,417.177,12.8510654,1457740800,60.0
2016,3,12,1,0,418.785,418.8,418.358,418.4,11.83116997,1457744400,120.0
2016,3,12,2,0,418.021,418.576,418.016,418.576,1.8915036,1457748000,60.0
2016,3,12,3,1,418.0,418.0,418.0,418.0,0.103361,1457751660,120.0
2016,3,12,4,0,417.384,417.401,417.384,417.401,0.032883300000000004,1457755200,120.0
2016,3,12,5,0,416.614,416.614,416.614,416.614,0.2504,1457758800,60.0
2016,3,12,6,0,416.2,417.08,416.2,416.702,1.022133,1457762400,60.0
2016,3,12,7,0,417.611,418.191,417.543,417.89,0.8142307,1457766000,60.0
2016,3,12,8,0,417.127,417.127,417.051,417.127,2.16591133,1457769600,60.0
2016,3,12,9,0,417.3,417.3,417.3,417.3,0.047,1457773200,60.0
2016,3,12,10,0,417.3130000000001,417.3130000000001,417.3130000000001,417.3130000000001,0.0207216,1457776800,60.0
2016,3,12,11,0,417.497,417.4980000000001,417.497,417.4980000000001,2.0591218,1457780400,60.0
2016,3,12,12,3,416.55300000000005,417.0,416.55300000000005,417.0,0.4441718,1457784180,240.0
2016,3,12,13,0,413.602,413.602,413.569,413.58,0.141034,1457787600,60.0
2016,3,12,14,0,412.83,413.031,412.798,412.798,0.61236308,1457791200,60.0
2016,3,12,15,0,413.05,413.807,412.47,412.839,4.8699972,1457794800,60.0
2016,3,12,16,0,414.009,414.009,414.006,414.009,0.0998547,1457798400,60.0
2016,3,12,17,0,413.723,413.96,413.723,413.723,1.9136955,1457802000,60.0
2016,3,12,18,0,412.01,412.198,412.01,412.198,0.217853,1457805600,60.0
2016,3,12,19,0,414.0,414.181,413.935,413.935,0.7949071,1457809200,60.0
2016,3,12,20,0,413.547,414.1,412.819,412.819,2.78969846,1457812800,60.0
2016,3,12,21,0,413.96,414.0,413.19,413.799,13.3144416,1457816400,60.0
2016,3,12,22,0,414.489,414.9980000000001,414.489,414.941,13.9532835,1457820000,60.0
2016,3,12,23,0,413.153,413.153,413.0,413.0,0.30780999,1457823600,60.0
2016,3,13,0,0,413.0,413.0,412.66,412.66,0.236,1457827200,60.0
2016,3,13,1,0,410.007,410.007,410.0,410.001,3.04516473,1457830800,60.0
2016,3,13,2,0,411.221,411.221,410.5,410.5,0.5745928000000001,1457834400,60.0
2016,3,13,3,0,412.42,412.492,412.42,412.492,0.17,1457838000,60.0
2016,3,13,4,0,411.071,411.46,411.071,411.46,0.5500463000000001,1457841600,60.0
2016,3,13,5,1,410.592,410.592,410.591,410.591,0.4837813,1457845260,120.0
2016,3,13,6,1,411.547,411.547,411.547,411.547,0.768323,1457848860,180.0
2016,3,13,7,0,411.22,411.22,410.45,410.45,4.9999995,1457852400,60.0
2016,3,13,8,0,413.128,413.195,413.034,413.034,0.81408981,1457856000,60.0
2016,3,13,9,0,411.562,412.0,411.361,411.419,1.107006,1457859600,60.0
2016,3,13,10,0,413.665,413.665,413.665,413.665,0.01,1457863200,120.0
2016,3,13,11,0,413.124,413.124,413.124,413.124,0.0467908,1457866800,60.0
2016,3,13,12,4,413.727,413.727,413.725,413.725,1.03312,1457870640,300.0
2016,3,13,13,0,414.2,414.2,414.2,414.2,0.49758,1457874000,60.0
2016,3,13,14,0,414.319,414.319,414.319,414.319,0.23898490000000006,1457877600,60.0
2016,3,19,6,11,405.722,405.799,405.419,405.609,1.0997291,1458367860,489420.0
2016,3,19,7,0,408.055,408.05800000000005,407.855,408.05800000000005,5.605301,1458370800,60.0
2016,3,19,8,0,408.252,409.0,408.252,409.0,7.93087204,1458374400,60.0
2016,3,19,9,0,409.509,410.018,409.49,409.49,10.8165461,1458378000,60.0
2016,3,19,10,0,408.731,408.731,408.728,408.728,0.0215902,1458381600,240.0
2016,3,19,11,0,408.017,408.017,408.016,408.016,0.01558063,1458385200,60.0
2016,3,19,12,0,409.775,410.0,409.775,410.0,1.158628,1458388800,60.0
2016,3,19,13,0,409.2480000000001,409.35,409.0,409.348,0.4718042000000001,1458392400,60.0
2016,3,19,14,0,409.0630000000001,409.0630000000001,409.0630000000001,409.0630000000001,0.00110802,1458396000,60.0
2016,3,19,15,0,409.679,409.931,409.679,409.931,5.010003,1458399600,60.0
2016,3,19,16,0,409.9,409.949,409.834,409.949,0.2602678,1458403200,60.0
2016,3,19,17,0,412.0,412.55800000000005,411.8,412.492,8.86909806,1458406800,60.0
2016,3,19,18,0,408.213,409.825,408.148,408.403,3.56069998,1458410400,60.0
2016,3,19,19,0,408.6,408.6230000000001,407.825,407.825,1.69190046,1458414000,60.0
2016,3,19,20,0,409.001,409.4,409.001,409.4,1.295,1458417600,60.0
2016,3,19,21,0,407.801,407.801,407.599,407.801,30.541635,1458421200,60.0
2016,3,19,22,0,408.399,409.8,408.377,408.377,7.92005425,1458424800,60.0
2016,3,19,23,0,408.641,409.1,408.641,408.641,4.89551646,1458428400,60.0
2016,3,20,0,0,407.942,408.0,407.51,408.0,66.72285289999999,1458432000,60.0
2016,3,20,1,0,407.981,407.981,407.971,407.971,0.02,1458435600,60.0
2016,3,20,2,0,407.61,409.0,407.61,407.975,5.2211870000000005,1458439200,60.0
2016,3,20,3,0,409.109,409.11,408.996,408.996,1.01395976,1458442800,60.0
2016,3,20,4,0,407.277,407.28,407.277,407.278,0.4254612,1458446400,60.0
2016,3,20,5,1,408.628,408.796,408.628,408.796,2.5133203,1458450060,120.0
2016,3,20,6,0,407.955,408.009,407.826,408.009,0.2327073,1458453600,60.0
2016,3,20,7,0,407.994,408.0,407.994,408.0,0.02,1458457200,60.0
2016,3,20,8,0,409.18300000000005,409.18300000000005,409.18300000000005,409.18300000000005,0.02257499,1458460800,120.0
2016,3,20,9,0,409.509,409.509,409.509,409.509,0.99142,1458464400,120.0
2016,3,20,10,0,410.0,410.0,409.992,410.0,1.117688,1458468000,60.0
2016,3,20,11,0,410.6,410.6,410.6,410.6,2.3601137000000003,1458471600,60.0
2016,3,20,12,0,411.755,412.0,411.6,412.0,4.4861026,1458475200,60.0
2016,3,20,13,0,410.891,411.426,410.887,410.887,4.0276854,1458478800,60.0
2016,3,20,14,0,410.87,410.87,410.864,410.864,0.03489726,1458482400,60.0
2016,3,20,15,0,409.994,409.994,409.994,409.994,0.0110826,1458486000,60.0
2016,3,20,16,0,412.3,412.487,412.3,412.487,3.2591414,1458489600,60.0
2016,3,20,17,0,412.37,412.412,412.37,412.412,0.021018,1458493200,60.0
2016,3,20,18,0,411.528,411.528,411.528,411.528,0.011,1458496800,60.0
2016,3,20,19,0,410.458,410.458,410.41,410.431,6.2185906,1458500400,60.0
2016,3,20,20,0,410.626,410.626,410.626,410.626,0.022057,1458504000,60.0
2016,3,20,21,0,410.172,410.172,410.172,410.172,3.7281736,1458507600,60.0
2016,3,20,22,0,410.375,410.375,410.326,410.326,0.10000004,1458511200,60.0
2016,3,20,23,0,412.367,412.4,412.301,412.346,0.2116963,1458514800,60.0
2016,3,21,0,0,411.679,411.679,411.0,411.0,1.4635623,1458518400,60.0
2016,3,21,1,0,411.734,411.9,411.174,411.175,3.30239333,1458522000,60.0
2016,3,21,2,0,412.343,412.483,412.317,412.483,0.51,1458525600,60.0
2016,3,21,3,0,412.68300000000005,412.9980000000001,412.295,412.737,1.67768156,1458529200,60.0
2016,3,21,4,0,413.052,413.059,413.052,413.052,0.022079,1458532800,60.0
2016,3,21,5,0,414.14,414.167,413.867,413.867,0.26018220000000003,1458536400,60.0
2016,3,21,6,0,412.1230000000001,412.17800000000005,411.535,411.547,4.077214499999998,1458540000,60.0
2016,3,21,7,0,412.91,413.34,412.823,412.823,1.7726066000000005,1458543600,60.0
2016,3,21,8,1,412.22,412.22,412.22,412.22,0.011038,1458547260,120.0
2016,3,21,9,1,411.785,411.785,411.011,411.785,1.7603080000000002,1458550860,120.0
2016,3,21,10,1,412.176,412.207,412.176,412.207,0.7121425,1458554460,120.0
2016,3,21,11,0,410.923,411.527,410.923,411.526,10.1180847,1458558000,60.0
2016,3,21,12,0,410.98,411.513,410.9,411.513,6.033107,1458561600,120.0
2016,3,21,13,0,410.146,410.7,410.057,410.057,2.9406374,1458565200,60.0
2016,3,21,14,0,411.397,411.527,411.372,411.527,8.237119999999999,1458568800,60.0
2016,3,21,15,0,411.424,411.424,411.393,411.393,0.97739109,1458572400,180.0
2016,3,21,16,0,410.80800000000005,410.822,410.80800000000005,410.80800000000005,0.23595,1458576000,60.0
2016,3,21,17,0,410.821,410.844,410.0,410.0,0.22109777,1458579600,60.0
2016,3,21,18,0,411.287,411.287,410.684,410.687,3.74879993,1458583200,60.0
2016,3,21,19,0,411.161,411.551,411.151,411.151,0.13383132,1458586800,60.0
2016,3,21,20,0,409.6230000000001,412.338,409.575,411.0,35.3355798,1458590400,60.0
2016,3,21,21,0,410.982,411.999,410.982,411.722,10.62059355,1458594000,60.0
2016,3,21,22,1,411.842,411.92800000000005,411.76,411.92800000000005,0.070741,1458597660,120.0
2016,3,21,23,0,412.242,412.6,412.184,412.6,5.663122,1458601200,60.0
2016,3,22,0,0,410.989,410.99,410.527,410.527,8.8823442,1458604800,120.0
2016,3,22,1,1,411.65,412.89,411.65,411.654,2.5927015,1458608460,180.0
2016,3,22,2,0,411.985,412.0,411.977,412.0,18.56451521,1458612000,60.0
2016,3,22,3,0,410.782,410.782,410.782,410.782,0.014446700000000003,1458615600,60.0
2016,3,22,4,0,411.891,411.951,411.891,411.951,0.3057525,1458619200,120.0
2016,3,22,5,0,410.436,410.866,410.436,410.681,1.1846508999999998,1458622800,60.0
2016,3,22,6,0,410.985,410.985,410.691,410.691,0.0216733,1458626400,60.0
2016,3,22,7,0,410.57,410.57,410.25,410.25,3.3252831,1458630000,60.0
2016,3,22,8,0,411.97,411.97,411.796,411.796,0.02,1458633600,120.0
2016,3,22,9,0,410.99,410.99,410.99,410.99,0.458871,1458637200,60.0
2016,3,22,10,0,411.504,411.504,411.504,411.504,2.07533,1458640800,60.0
2016,3,22,11,0,410.79,410.82,410.495,410.495,1.85437724,1458644400,60.0
2016,3,22,12,0,411.973,412.068,411.854,411.854,0.5212541,1458648000,60.0
2016,3,22,13,0,413.469,414.218,413.4,414.218,2.0315908,1458651600,60.0
2016,3,22,14,0,414.593,414.593,414.593,414.593,0.263,1458655200,120.0
2016,3,22,15,0,413.997,415.16,413.997,415.16,2.964642,1458658800,60.0
2016,3,22,16,0,414.877,414.999,414.28,414.3730000000001,1.53757344,1458662400,60.0
2016,3,22,17,0,415.098,415.1,415.001,415.1,4.496884400000001,1458666000,60.0
2016,3,22,18,0,413.287,413.647,413.287,413.533,6.7146485,1458669600,60.0
2016,3,22,19,0,414.398,414.8,414.291,414.322,0.4771022,1458673200,60.0
2016,3,22,20,0,415.1,415.49,415.1,415.4,1.741095,1458676800,60.0
2016,3,22,21,0,414.999,414.999,414.899,414.999,2.08916798,1458680400,60.0
2016,3,22,22,0,414.783,415.094,414.783,415.094,0.08017883,1458684000,120.0
2016,3,22,23,0,414.85,414.85,414.849,414.85,0.2,1458687600,60.0
2016,3,23,0,0,414.444,414.445,414.442,414.445,0.22017870000000006,1458691200,60.0
2016,3,23,1,0,413.905,414.29,413.847,413.847,0.2492506,1458694800,60.0
2016,3,23,2,0,413.1880000000001,413.437,413.1880000000001,413.437,2.67080699,1458698400,60.0
2016,3,23,3,0,414.175,414.175,414.175,414.175,0.2,1458702000,60.0
2016,3,23,4,0,413.43300000000005,413.901,411.699,413.901,1.37398767,1458705600,60.0
2016,3,23,5,0,414.387,414.387,414.387,414.387,0.1831264,1458709200,60.0
2016,3,23,6,0,415.104,415.949,414.962,414.962,0.65658896,1458712800,60.0
2016,3,23,7,0,415.0,415.0,415.0,415.0,0.04,1458716400,60.0
2016,3,23,8,0,414.957,414.957,414.956,414.956,1.4599491000000002,1458720000,60.0
2016,3,23,9,1,415.407,415.407,415.077,415.407,0.597662,1458723660,180.0
2016,3,23,10,0,414.35,414.741,414.35,414.741,0.7599996,1458727200,60.0
2016,3,23,11,0,415.134,415.136,414.999,415.0,0.67188502,1458730800,60.0
2016,3,23,12,0,414.972,414.972,414.972,414.972,0.05,1458734400,180.0
2016,3,23,13,0,415.0,416.98,415.0,415.621,1.12814928,1458738000,60.0
2016,3,23,14,1,416.088,416.09,416.088,416.09,0.256208,1458741660,120.0
2016,3,23,15,0,416.497,416.599,416.497,416.599,3.0970787,1458745200,60.0
2016,3,23,16,0,417.716,417.717,417.715,417.717,0.08104299999999999,1458748800,60.0
2016,3,23,17,0,415.833,415.835,415.833,415.835,0.021036000000000003,1458752400,60.0
2016,3,23,18,0,417.0,417.0,416.591,416.946,1.51328714,1458756000,60.0
2016,3,23,19,0,415.73800000000006,415.75,415.733,415.733,1.1260897,1458759600,60.0
2016,3,23,20,0,416.0,416.0,416.0,416.0,0.0109776,1458763200,60.0
2016,3,23,21,0,414.9980000000001,415.0,414.9980000000001,415.0,1.1024873,1458766800,60.0
2016,3,23,22,0,415.005,415.205,415.005,415.205,0.2542786,1458770400,60.0
2016,3,23,23,0,414.859,414.859,414.859,414.859,0.6225649999999999,1458774000,60.0
2016,3,24,0,0,414.758,414.758,414.758,414.758,0.0142442,1458777600,60.0
2016,3,24,1,0,415.894,415.93,415.858,415.858,0.085089,1458781200,60.0
2016,3,24,2,0,416.927,416.949,416.697,416.756,0.5221705,1458784800,60.0
2016,3,24,3,0,416.801,416.857,416.801,416.857,0.344657,1458788400,60.0
2016,3,24,4,0,417.088,417.191,417.088,417.19,2.4075596000000004,1458792000,60.0
2016,3,24,5,0,417.26,417.26,417.26,417.26,0.02,1458795600,60.0
2016,3,24,6,0,416.2,416.4,416.2,416.2,0.2499904,1458799200,60.0
2016,3,24,7,0,416.55800000000005,416.559,416.429,416.55800000000005,0.1810839,1458802800,60.0
2016,3,24,8,0,416.342,416.342,416.342,416.342,0.02,1458806400,60.0
2016,3,24,9,0,415.979,416.0,415.968,416.0,0.480036,1458810000,120.0
2016,3,24,10,0,415.041,415.041,415.04,415.04,0.143805,1458813600,60.0
2016,3,24,11,0,417.031,417.031,417.03,417.03,0.033119,1458817200,60.0
2016,3,24,12,0,415.836,415.859,415.833,415.859,1.07794617,1458820800,60.0
2016,3,24,13,0,416.32,416.32,416.319,416.319,0.3444956,1458824400,60.0
2016,3,24,14,0,416.73,416.73,416.716,416.716,0.03101959,1458828000,60.0
2016,3,24,15,0,416.671,416.671,416.671,416.671,0.0268936,1458831600,60.0
2016,3,24,16,0,416.151,416.152,416.14,416.14,10.131799,1458835200,60.0
2016,3,24,17,0,415.05,415.52,415.05,415.5,11.5720921,1458838800,60.0
2016,3,24,18,0,414.473,414.908,414.245,414.245,6.8747064,1458842400,60.0
2016,3,24,19,0,413.932,415.024,413.91,415.024,55.56213801,1458846000,60.0
2016,3,24,20,0,414.507,414.507,414.489,414.489,5.0210601,1458849600,60.0
2016,3,24,21,0,414.022,414.022,413.89,413.89,0.03709683,1458853200,60.0
2016,3,24,22,0,413.832,413.836,413.501,413.501,1.41005193,1458856800,60.0
2016,3,24,23,0,415.122,415.1230000000001,414.735,415.1230000000001,0.26148920000000003,1458860400,60.0
2016,3,25,0,0,415.791,415.791,415.791,415.791,5.0,1458864000,120.0
2016,3,25,1,0,415.336,415.399,415.306,415.399,6.1868,1458867600,60.0
2016,3,25,2,0,415.969,415.969,415.039,415.039,5.1871794,1458871200,60.0
2016,3,25,3,0,415.577,415.777,415.577,415.777,0.28140827,1458874800,60.0
2016,3,25,4,0,415.24300000000005,415.24300000000005,415.23800000000006,415.23800000000006,0.022088,1458878400,60.0
2016,3,25,5,0,415.079,415.293,414.97,415.293,2.81644583,1458882000,60.0
2016,3,25,6,0,415.828,416.219,415.828,416.219,0.2348186,1458885600,60.0
2016,3,25,7,0,415.2,415.2,415.0,415.0,0.16004097,1458889200,60.0
2016,3,25,8,0,414.904,414.904,414.903,414.903,0.1567616,1458892800,120.0
2016,3,25,9,0,414.179,414.193,414.168,414.193,0.47793,1458896400,60.0
2016,3,25,10,0,413.612,413.612,413.5,413.5,0.08564,1458900000,60.0
2016,3,25,11,0,414.416,414.479,414.416,414.479,0.033139,1458903600,180.0
2016,3,25,12,1,414.387,414.387,414.387,414.387,0.157414,1458907260,120.0
2016,3,25,13,0,413.971,413.971,413.8,413.8,0.2229945,1458910800,60.0
2016,3,25,14,0,413.461,413.851,412.7,413.404,7.6831184000000015,1458914400,120.0
2016,3,25,15,1,414.328,415.299,414.328,415.299,15.319072,1458918060,120.0
2016,3,25,16,0,414.689,414.689,414.341,414.472,0.04,1458921600,60.0
2016,3,25,17,0,415.302,415.412,415.302,415.412,0.021053,1458925200,60.0
2016,3,25,18,0,413.989,414.0,413.989,414.0,0.508626,1458928800,60.0
2016,3,25,19,0,414.371,414.5,413.894,414.5,2.2212429,1458932400,60.0
2016,3,25,20,0,412.88,413.0,412.701,413.0,1.280263,1458936000,60.0
2016,3,25,21,0,414.081,414.081,414.081,414.081,0.5990144000000001,1458939600,60.0
2016,3,25,22,0,414.352,414.413,414.352,414.4,0.12104607,1458943200,60.0
2016,3,25,23,0,414.48,414.48,414.48,414.48,1.108,1458946800,60.0
2016,3,26,0,0,414.901,415.0,414.705,415.0,5.9439810999999985,1458950400,60.0
2016,3,26,1,0,414.838,416.0,414.624,416.0,10.81095343,1458954000,60.0
2016,3,26,2,0,415.215,415.89,415.215,415.89,6.85221538,1458957600,60.0
2016,3,26,3,0,415.601,415.801,413.75,413.75,55.1487502,1458961200,60.0
2016,3,26,4,1,415.734,415.734,415.734,415.734,0.07751,1458964860,120.0
2016,3,26,5,0,414.257,415.63,414.257,415.63,0.4411619000000001,1458968400,120.0
2016,3,26,6,0,414.119,414.319,414.119,414.319,0.115,1458972000,60.0
2016,3,26,7,0,413.764,413.764,413.764,413.764,0.0797,1458975600,60.0
2016,3,26,8,1,414.326,414.327,414.326,414.327,0.765,1458979260,240.0
2016,3,26,9,0,414.14,414.327,414.14,414.327,3.05000186,1458982800,60.0
2016,3,26,10,0,415.405,415.406,415.205,415.406,0.05635276,1458986400,60.0
2016,3,26,11,0,416.217,416.217,416.217,416.217,0.02,1458990000,60.0
2016,3,26,12,4,416.149,416.479,416.149,416.479,0.046,1458993840,300.0
2016,3,26,13,0,415.646,416.5,415.646,416.5,0.144354,1458997200,60.0
2016,3,26,14,0,414.646,414.646,414.6,414.6,0.116414,1459000800,60.0
2016,3,26,15,1,415.396,416.5,415.396,416.5,11.1653234,1459004460,120.0
2016,3,26,16,0,415.633,415.633,415.633,415.633,0.02396,1459008000,60.0
2016,3,26,17,0,415.955,416.0,415.864,415.864,2.955385,1459011600,180.0
2016,3,26,18,1,413.318,413.375,413.261,413.375,0.08815496,1459015260,120.0
2016,3,26,19,0,415.272,415.4,415.171,415.399,2.4774846,1459018800,60.0
2016,3,26,20,0,414.83,415.79,414.83,415.79,2.0,1459022400,60.0
2016,3,26,21,0,413.299,413.299,413.299,413.299,0.49,1459026000,60.0
2016,3,26,22,0,413.997,413.999,413.997,413.999,1.572758,1459029600,60.0
2016,3,26,23,0,413.42,413.458,413.42,413.458,2.0751001,1459033200,60.0
2016,3,27,0,0,413.443,413.444,413.443,413.444,0.481179,1459036800,60.0
2016,3,27,1,0,413.0,413.0,412.598,413.0,9.9798933,1459040400,60.0
2016,3,27,2,0,413.709,413.709,413.709,413.709,1.12,1459044000,60.0
2016,3,27,3,0,415.0,415.186,415.0,415.186,0.1957499,1459047600,60.0
2016,3,27,4,0,414.858,414.953,414.3,414.953,6.39876399,1459051200,60.0
2016,3,27,5,0,414.406,414.406,414.406,414.406,0.011038,1459054800,60.0
2016,3,27,6,0,415.5,415.5,415.5,415.5,0.1505606,1459058400,60.0
2016,3,27,7,2,415.25,415.3,415.25,415.3,2.95,1459062120,240.0
2016,3,27,8,0,415.534,415.633,415.3,415.3,0.22391711,1459065600,60.0
2016,3,27,9,0,415.699,415.699,415.699,415.699,0.0102526,1459069200,60.0
2016,3,27,10,1,414.766,414.766,414.74300000000005,414.74300000000005,0.162045,1459072860,120.0
2016,3,27,11,0,415.405,415.98,415.405,415.98,20.04104,1459076400,180.0
2016,3,27,12,0,415.5,415.5,415.5,415.5,0.01,1459080000,120.0
2016,3,27,13,0,414.615,414.656,414.615,414.656,0.073,1459083600,60.0
2016,3,27,14,1,415.179,415.179,415.179,415.179,0.1069566,1459087260,120.0
2016,3,27,15,0,414.474,415.0,414.474,414.999,0.4,1459090800,60.0
2016,3,27,16,0,414.023,414.024,413.844,413.963,1.3145206,1459094400,120.0
2016,3,27,17,0,413.55,413.824,413.55,413.824,0.022099,1459098000,60.0
2016,3,27,18,0,413.0,413.0,413.0,413.0,1.1,1459101600,60.0
2016,3,27,19,0,415.0,415.235,414.759,415.235,5.1527672,1459105200,60.0
2016,3,27,20,0,414.704,414.72,414.704,414.72,0.511045,1459108800,60.0
2016,3,27,21,0,414.918,414.918,414.918,414.918,0.0480519,1459112400,60.0
2016,3,27,22,0,415.865,415.978,415.829,415.978,7.1004466,1459116000,60.0
2016,3,27,23,0,415.76,415.81,415.76,415.81,0.01503065,1459119600,60.0
2016,3,28,0,1,415.481,415.481,415.481,415.481,0.02012906,1459123260,120.0
2016,3,28,1,0,421.421,422.333,421.418,422.333,85.40451309999997,1459126800,60.0
2016,3,28,2,0,425.479,426.34,425.479,425.482,4.755471900000001,1459130400,60.0
2016,3,28,3,0,424.525,424.551,424.519,424.551,3.8876658,1459134000,60.0
2016,3,28,4,0,423.455,423.638,423.374,423.374,1.3093131000000002,1459137600,60.0
2016,3,28,5,0,423.454,423.535,423.45,423.535,0.233135,1459141200,60.0
2016,3,28,6,0,422.18300000000005,422.348,422.127,422.348,1.81065418,1459144800,60.0
2016,3,28,7,0,421.997,422.0,421.415,422.0,71.8869365,1459148400,60.0
2016,3,28,8,0,422.417,422.417,422.417,422.417,0.0241127,1459152000,60.0
2016,3,28,9,0,420.299,421.34,420.0,421.008,36.08949722,1459155600,60.0
2016,3,28,10,0,422.226,422.258,421.681,422.258,0.6998,1459159200,60.0
2016,3,28,11,0,422.422,422.798,422.422,422.798,0.224173,1459162800,60.0
2016,3,28,12,0,420.5,421.077,420.491,421.077,3.06932507,1459166400,60.0
2016,3,28,13,0,422.55,422.55,422.55,422.55,0.0532277,1459170000,60.0
2016,3,28,14,0,422.416,422.698,422.416,422.603,0.2016842,1459173600,60.0
2016,3,28,15,0,422.224,422.5,422.179,422.5,1.4931092,1459177200,60.0
2016,3,28,16,0,422.562,422.562,422.52,422.562,13.498848,1459180800,60.0
2016,3,28,17,0,420.96,421.0,420.96,421.0,1.329228,1459184400,60.0
2016,3,28,18,0,422.237,422.237,422.237,422.237,0.07984,1459188000,60.0
2016,3,28,19,0,420.778,420.78,420.769,420.78,14.45434881,1459191600,60.0
2016,3,28,20,0,421.212,421.314,421.163,421.166,3.1419342,1459195200,60.0
2016,3,28,21,1,421.274,421.314,421.25,421.25,3.320814,1459198860,120.0
2016,3,28,22,0,419.961,419.961,419.961,419.961,0.011056,1459202400,60.0
2016,3,28,23,3,418.698,418.763,418.698,418.763,0.0632234,1459206180,360.0
2016,3,29,0,0,421.097,421.099,421.094,421.099,0.7469,1459209600,60.0
2016,3,29,1,0,421.24,421.24,421.239,421.239,0.176247,1459213200,60.0
2016,3,29,2,0,421.827,421.854,420.9,421.112,5.42526277,1459216800,60.0
2016,3,29,3,0,421.543,421.564,420.999,421.0,5.589908,1459220400,60.0
2016,3,29,4,0,421.157,421.927,421.157,421.927,0.5441,1459224000,60.0
2016,3,29,5,0,421.776,421.776,421.71,421.71,1.0322929,1459227600,60.0
2016,3,29,6,0,422.142,422.142,421.893,421.893,0.40000004,1459231200,60.0
2016,3,29,7,0,420.261,420.261,420.025,420.207,0.407097,1459234800,60.0
2016,3,29,8,1,420.992,422.0,420.992,422.0,7.546005099999999,1459238460,120.0
2016,3,29,9,0,419.995,419.995,419.61,419.61,0.53434632,1459242000,60.0
2016,3,29,10,2,421.296,421.39,421.296,421.39,0.0501,1459245720,300.0
2016,3,29,11,0,421.034,421.034,421.034,421.034,0.3019,1459249200,60.0
2016,3,29,12,0,421.61,422.0,421.541,422.0,4.8507627,1459252800,60.0
2016,3,29,13,0,420.968,420.968,420.968,420.968,0.0111036,1459256400,60.0
2016,3,29,14,0,420.557,420.893,420.546,420.893,1.32370001,1459260000,60.0
2016,3,29,15,1,420.866,420.866,420.801,420.801,0.034,1459263660,180.0
2016,3,29,16,0,421.316,421.316,421.316,421.316,0.0899,1459267200,120.0
2016,3,29,17,0,421.21,421.21,421.21,421.21,1.601,1459270800,60.0
2016,3,29,18,0,419.999,420.518,419.999,420.518,0.0373583,1459274400,60.0
2016,3,29,19,0,419.22,419.85,419.22,419.85,14.858529,1459278000,60.0
2016,3,29,20,0,416.999,417.0,416.916,417.0,3.75359159,1459281600,60.0
2016,3,29,21,0,414.341,414.344,412.86,413.0,71.15216934,1459285200,60.0
2016,3,29,22,0,413.257,413.257,412.996,412.996,0.30924752,1459288800,60.0
2016,3,29,23,0,414.4,414.4,414.001,414.4,0.6970003,1459292400,60.0
2016,3,30,0,0,414.859,414.859,414.419,414.419,0.2435078,1459296000,60.0
2016,3,30,1,0,411.399,411.399,411.398,411.399,3.68017,1459299600,180.0
2016,3,30,2,0,412.752,412.99,412.0,412.99,3.93363,1459303200,60.0
2016,3,30,3,0,414.827,414.91,414.804,414.804,27.5446653,1459306800,60.0
2016,3,30,4,0,413.763,414.0,413.29,414.0,1.1279996,1459310400,60.0
2016,3,30,5,1,412.97,412.974,412.97,412.974,0.0322894,1459314060,120.0
2016,3,30,6,0,412.962,412.963,412.575,412.963,0.57000009,1459317600,60.0
2016,3,30,7,1,412.793,412.793,412.793,412.793,0.028992,1459321260,120.0
2016,3,30,8,0,415.12,415.12,415.1,415.1,0.7653840000000001,1459324800,60.0
2016,3,30,9,1,415.013,415.013,415.0,415.0,0.9617585,1459328460,120.0
2016,3,30,10,0,414.8,415.0,414.8,415.0,2.0,1459332000,60.0
2016,3,30,11,0,414.184,414.184,414.184,414.184,0.0481788,1459335600,60.0
2016,3,30,12,1,414.92800000000005,414.92800000000005,414.92800000000005,414.92800000000005,0.0302171,1459339260,120.0
2016,3,30,13,0,414.135,414.135,414.135,414.135,0.01,1459342800,120.0
2016,3,30,14,0,414.925,415.0,414.925,415.0,1.2630004,1459346400,60.0
2016,3,30,15,2,413.443,413.644,413.443,413.644,2.267628,1459350120,180.0
2016,3,30,16,0,412.0,412.0,410.722,410.722,0.15337036,1459353600,60.0
2016,3,30,17,0,412.345,412.346,411.999,412.345,0.47699,1459357200,60.0
2016,3,30,18,0,411.241,411.6,411.241,411.6,2.544212,1459360800,60.0
2016,3,30,19,0,412.001,412.001,412.001,412.001,3.82685,1459364400,60.0
2016,3,30,20,1,412.8,413.0,412.8,413.0,0.4889861,1459368060,180.0
2016,3,30,21,0,412.755,413.0,412.755,413.0,1.0100537,1459371600,60.0
2016,3,30,22,1,412.78,412.98,412.78,412.98,1.01,1459375260,120.0
2016,3,30,23,0,410.0,410.092,410.0,410.092,1.9472,1459378800,60.0
2016,3,31,0,0,411.182,412.11,410.943,410.943,2.36646023,1459382400,60.0
2016,3,31,1,0,410.421,410.421,410.421,410.421,0.30287129999999995,1459386000,60.0
2016,3,31,2,0,410.648,410.648,410.292,410.292,0.0802533,1459389600,60.0
2016,3,31,3,0,412.234,412.3,412.234,412.3,4.400646,1459393200,60.0
2016,3,31,4,0,413.121,413.121,413.002,413.002,0.32025840000000005,1459396800,120.0
2016,3,31,5,0,412.305,412.305,412.305,412.305,1.81995,1459400400,60.0
2016,3,31,6,0,412.648,412.848,412.648,412.848,0.0802,1459404000,60.0
2016,3,31,7,0,413.906,413.907,413.693,413.693,0.5694984000000001,1459407600,60.0
2016,3,31,8,3,413.099,413.099,413.099,413.099,0.196,1459411380,240.0
2016,3,31,9,1,412.008,413.0,412.008,413.0,2.5752015,1459414860,120.0
2016,3,31,10,1,413.156,413.315,413.156,413.315,0.03093435,1459418460,180.0
2016,3,31,11,0,414.798,414.798,414.76,414.798,0.1336854,1459422000,60.0
2016,3,31,12,0,414.57,414.614,414.57,414.581,0.42021038,1459425600,60.0
2016,3,31,13,0,414.974,414.986,414.973,414.986,0.0401052,1459429200,60.0
2016,3,31,14,0,414.232,414.233,414.022,414.233,1.2580219,1459432800,60.0
2016,3,31,15,0,414.79,414.79,414.001,414.79,11.688205300000002,1459436400,60.0
2016,3,31,16,0,413.89,413.9,413.89,413.9,1.0755465,1459440000,60.0
2016,3,31,17,0,413.249,413.49300000000005,413.11300000000006,413.49300000000005,4.9066603,1459443600,60.0
2016,3,31,18,0,412.991,413.0,410.362,410.362,101.906763,1459447200,60.0
2016,3,31,19,0,413.799,414.0,413.741,414.0,36.52648170000001,1459450800,60.0
2016,3,31,20,0,413.99,414.0,413.6,414.0,8.3187456,1459454400,60.0
2016,3,31,21,0,415.208,415.761,415.132,415.132,0.93422627,1459458000,60.0
2016,3,31,22,0,415.199,415.949,414.791,414.791,0.68990036,1459461600,60.0
2016,3,31,23,0,414.119,414.119,413.798,413.798,0.101292,1459465200,60.0
2016,4,1,0,0,414.476,414.476,414.476,414.476,0.07221960000000001,1459468800,120.0
2016,4,1,1,0,413.846,416.001,413.6,415.172,19.63509157,1459472400,60.0
2016,4,1,2,0,415.647,415.647,415.35,415.646,1.69725337,1459476000,60.0
2016,4,1,3,0,415.9,416.0,415.8,415.8,1.59090481,1459479600,60.0
2016,4,1,4,0,415.92800000000005,415.997,415.92800000000005,415.997,0.302,1459483200,60.0
2016,4,1,5,0,414.476,415.251,414.475,415.251,1.6787122,1459486800,60.0
2016,4,1,6,0,415.572,415.7,415.446,415.587,3.63974452,1459490400,60.0
2016,4,1,7,0,414.709,415.0,413.0,413.667,12.564122,1459494000,60.0
2016,4,1,8,0,414.236,414.896,414.236,414.896,1.6403092,1459497600,60.0
2016,4,1,9,0,412.997,412.999,412.997,412.997,0.27009736,1459501200,60.0
2016,4,1,10,0,412.239,412.239,412.07,412.07,0.070215,1459504800,60.0
2016,4,1,11,0,413.709,413.934,413.581,413.581,2.65141727,1459508400,60.0
2016,4,1,12,1,414.037,414.142,414.037,414.142,6.298002200000001,1459512060,120.0
2016,4,1,13,0,414.398,414.399,414.398,414.399,0.293006,1459515600,60.0
2016,4,1,14,0,413.962,414.2,412.0,414.2,15.5318641,1459519200,60.0
2016,4,1,15,0,413.699,413.85,413.699,413.85,6.865819900000001,1459522800,60.0
2016,4,1,16,0,413.898,414.3,413.898,414.3,0.0927964,1459526400,60.0
2016,4,1,17,0,413.822,414.38,413.822,414.38,1.3651295,1459530000,60.0
2016,4,1,18,1,414.299,414.3,414.299,414.3,0.9459355,1459533660,120.0
2016,4,1,19,0,412.99300000000005,413.0,412.6,412.6,1.2660002,1459537200,120.0
2016,4,1,20,0,413.98,414.18,413.86800000000005,413.86800000000005,5.1817568,1459540800,60.0
2016,4,1,21,0,414.451,414.451,414.314,414.451,2.773341,1459544400,60.0
2016,4,1,22,0,414.879,414.948,414.879,414.948,2.62,1459548000,60.0
2016,4,1,23,0,414.999,415.0,414.99,414.99,6.227942,1459551600,60.0
2016,4,2,0,0,414.484,414.64,414.3,414.629,0.17202839,1459555200,60.0
2016,4,2,1,0,414.355,414.547,414.355,414.547,0.05104074,1459558800,60.0
2016,4,2,2,0,414.9,414.912,414.214,414.911,3.4692996,1459562400,60.0
2016,4,2,3,0,414.76,415.0,414.76,415.0,0.5932883000000001,1459566000,60.0
2016,4,2,4,0,414.622,414.9980000000001,414.6,414.601,1.97167,1459569600,60.0
2016,4,2,5,0,413.301,413.301,412.785,412.785,1.4877385,1459573200,60.0
2016,4,2,6,0,413.581,414.452,412.201,414.452,13.53209707,1459576800,120.0
2016,4,2,7,1,413.639,413.64,413.639,413.64,0.3904,1459580460,180.0
2016,4,2,8,0,413.727,413.727,413.727,413.727,0.17,1459584000,60.0
2016,4,2,9,0,414.37,414.451,414.37,414.451,0.027273900000000004,1459587600,60.0
2016,4,2,10,0,414.817,414.817,414.817,414.817,0.302,1459591200,60.0
2016,4,2,11,1,415.7,415.7,415.7,415.7,0.269522,1459594860,120.0
2016,4,2,12,0,415.8,415.989,415.507,415.507,8.6210765,1459598400,60.0
2016,4,2,13,0,415.661,415.663,415.201,415.201,2.1080573,1459602000,60.0
2016,4,2,14,0,415.9,415.9,414.999,415.699,1.9810982,1459605600,60.0
2016,4,2,15,0,417.577,417.578,417.426,417.578,3.958044,1459609200,60.0
2016,4,2,16,0,416.129,416.5,416.129,416.5,9.1080657,1459612800,60.0
2016,4,2,17,1,416.449,416.449,416.449,416.449,1.62,1459616460,120.0
2016,4,2,18,0,415.631,416.89,415.331,415.331,8.433476400000002,1459620000,60.0
2016,4,2,19,1,414.889,414.889,414.889,414.889,0.0101,1459623660,120.0
2016,4,2,20,1,416.209,416.209,416.208,416.208,0.120036,1459627260,120.0
2016,4,2,21,0,415.001,415.388,415.001,415.387,0.1942949,1459630800,60.0
2016,4,2,22,0,415.499,415.5,415.49,415.5,41.072296,1459634400,60.0
2016,4,2,23,0,415.581,415.581,414.0,415.543,12.738222300000002,1459638000,60.0
2016,4,3,0,0,416.199,416.199,416.198,416.198,0.401148,1459641600,60.0
2016,4,3,1,0,415.8,415.8,415.714,415.714,2.2604295,1459645200,180.0
2016,4,3,2,0,415.367,415.367,415.364,415.364,0.720038,1459648800,60.0
2016,4,3,3,0,416.2,416.28,415.652,415.652,14.0848774,1459652400,60.0
2016,4,3,4,0,415.978,416.25,415.9,416.25,7.2063039999999985,1459656000,60.0
2016,4,3,5,0,414.787,414.787,414.369,414.369,0.1045131,1459659600,60.0
2016,4,3,6,0,415.665,415.866,415.66,415.66,1.2026544,1459663200,60.0
2016,4,3,7,0,415.317,415.317,415.317,415.317,0.3,1459666800,240.0
2016,4,3,8,1,415.07,415.07,415.038,415.038,0.04128,1459670460,240.0
2016,4,3,9,0,415.295,415.685,415.295,415.651,0.495041,1459674000,120.0
2016,4,3,10,0,415.687,415.866,415.687,415.866,0.8149999,1459677600,60.0
2016,4,3,11,0,416.249,416.25,416.071,416.071,0.03480096,1459681200,240.0
2016,4,3,12,0,415.2480000000001,415.2480000000001,414.571,414.571,1.39706989,1459684800,180.0
2016,4,3,13,0,414.6,414.6,414.6,414.6,0.2403505,1459688400,60.0
2016,4,3,14,0,415.84,415.84,415.051,415.051,0.2335985,1459692000,60.0
2016,4,3,15,0,416.25,416.25,416.12,416.25,8.5658271,1459695600,60.0
2016,4,3,16,0,415.96,416.191,415.881,416.191,3.771649,1459699200,60.0
2016,4,3,17,0,415.689,415.689,415.689,415.689,0.0101005,1459702800,60.0
2016,4,3,18,0,415.744,415.821,415.1,415.25,3.7190626,1459706400,60.0
2016,4,3,19,0,415.756,415.756,415.56,415.56,4.080089,1459710000,60.0
2016,4,3,20,0,415.924,416.071,415.77,415.77,1.3127319,1459713600,60.0
2016,4,3,21,0,416.0,416.0,416.0,416.0,1.2,1459717200,60.0
2016,4,3,22,0,415.1,415.1880000000001,415.1,415.1880000000001,2.369556,1459720800,60.0
2016,4,3,23,1,415.88,416.2,415.88,416.2,4.0000005,1459724460,120.0
2016,4,4,0,0,416.299,416.499,416.122,416.204,0.2242688,1459728000,60.0
2016,4,4,1,0,416.338,416.84,415.2,416.84,1.3014987,1459731600,60.0
2016,4,4,2,0,415.999,416.0,415.787,415.787,2.7326206,1459735200,60.0
2016,4,4,3,0,416.152,416.3,416.033,416.3,10.1871055,1459738800,60.0
2016,4,4,4,2,416.092,416.696,416.092,416.696,1.4550538,1459742520,180.0
2016,4,4,5,0,416.956,416.956,416.521,416.521,1.382376,1459746000,60.0
2016,4,4,6,0,415.671,416.05,415.671,416.048,0.37627947,1459749600,60.0
2016,4,4,7,0,415.986,415.986,415.986,415.986,1.3514604,1459753200,60.0
2016,4,4,8,1,416.283,416.283,415.8730000000001,415.8730000000001,1.2101,1459756860,120.0
2016,4,4,9,0,415.552,415.65,415.552,415.649,0.9863402,1459760400,60.0
2016,4,4,10,0,415.758,415.758,415.758,415.758,0.04077,1459764000,120.0
2016,4,4,11,2,416.467,416.467,416.467,416.467,0.010048,1459767720,240.0
2016,4,4,12,0,417.19,417.49,417.19,417.49,0.1212421,1459771200,60.0
2016,4,4,13,0,416.955,417.48,416.955,417.233,2.408,1459774800,120.0
2016,4,4,14,0,415.398,415.398,415.398,415.398,0.043584500000000005,1459778400,60.0
2016,4,4,15,0,415.3,415.3,415.2,415.2,0.2144844,1459782000,300.0
2016,4,4,16,0,415.602,415.856,415.1,415.854,2.1888905,1459785600,60.0
2016,4,4,17,0,416.681,416.682,416.681,416.682,2.264416,1459789200,60.0
2016,4,4,18,0,414.882,415.012,414.816,415.012,0.3660048,1459792800,60.0
2016,4,4,19,0,415.4,415.4,415.4,415.4,7.621,1459796400,60.0
2016,4,4,20,0,414.91,414.91,414.9,414.9,9.87176,1459800000,60.0
2016,4,4,21,0,414.82,416.853,414.798,414.799,33.8211561,1459803600,60.0
2016,4,4,22,0,416.0,416.3,415.999,416.3,4.39881512,1459807200,60.0
2016,4,4,23,0,415.823,416.699,415.823,416.699,0.6043895,1459810800,120.0
2016,4,5,0,0,416.504,416.57,416.5,416.5,9.6936939,1459814400,60.0
2016,4,5,1,0,415.625,415.7,415.359,415.7,9.1867994,1459818000,60.0
2016,4,5,2,0,416.0,416.2,416.0,416.2,1.012733,1459821600,60.0
2016,4,5,3,0,416.27,416.665,416.27,416.665,0.1531395,1459825200,60.0
2016,4,5,4,0,416.6,417.49,416.6,417.49,0.4706,1459828800,60.0
2016,4,5,5,0,416.588,416.588,416.588,416.588,0.010044,1459832400,60.0
2016,4,5,6,0,416.311,416.311,416.31,416.31,0.2,1459836000,60.0
2016,4,5,7,0,416.051,416.2,416.05,416.199,0.34852209999999995,1459839600,60.0
2016,4,5,8,1,416.007,416.207,416.007,416.207,0.05803,1459843260,120.0
2016,4,5,9,0,416.93300000000005,417.3,416.93300000000005,417.3,2.326426,1459846800,60.0
2016,4,5,10,0,416.377,416.416,416.377,416.378,0.30407779999999995,1459850400,180.0
2016,4,5,11,1,417.1,417.1,417.1,417.1,22.6043,1459854060,240.0
2016,4,5,12,0,417.2,417.299,417.2,417.299,4.00000218,1459857600,60.0
2016,4,5,13,0,419.39,419.427,419.39,419.391,0.171039,1459861200,60.0
2016,4,5,14,0,420.279,420.336,419.281,420.279,11.0389768,1459864800,60.0
2016,4,5,15,0,420.027,420.14,420.004,420.02,0.7875409000000001,1459868400,60.0
2016,4,5,16,0,419.768,419.899,419.768,419.899,0.461,1459872000,60.0
2016,4,5,17,0,419.842,420.0,419.152,420.0,12.3546053,1459875600,60.0
2016,4,5,18,0,418.5,418.5,418.499,418.5,1.02219398,1459879200,60.0
2016,4,5,19,0,417.814,417.826,417.801,417.801,0.4516747999999999,1459882800,60.0
2016,4,5,20,0,419.0,419.3,419.0,419.128,1.879158,1459886400,60.0
2016,4,5,21,0,418.93,418.9980000000001,417.99,417.99,21.4837085,1459890000,60.0
2016,4,5,22,0,418.495,418.495,418.495,418.495,0.4771378,1459893600,60.0
2016,4,5,23,0,418.36800000000005,418.36800000000005,418.36800000000005,418.36800000000005,1.2606185,1459897200,60.0
2016,4,6,0,0,418.1,418.164,417.958,418.163,36.67783001,1459900800,60.0
2016,4,6,1,0,418.5,418.5,417.778,418.5,6.6569976,1459904400,60.0
2016,4,6,2,0,417.963,418.49,417.842,418.49,20.4798509,1459908000,60.0
2016,4,6,3,0,417.821,417.821,417.74,417.787,0.08616889999999999,1459911600,60.0
2016,4,6,4,0,418.7,418.7,418.467,418.7,2.2047416,1459915200,60.0
2016,4,6,5,0,417.619,418.076,417.619,418.076,1.003002,1459918800,120.0
2016,4,6,6,0,418.669,418.999,418.669,418.669,2.0119998,1459922400,60.0
2016,4,6,7,0,420.3,420.325,420.101,420.174,18.5651,1459926000,60.0
2016,4,6,8,1,419.695,419.695,419.695,419.695,0.46,1459929660,120.0
2016,4,6,9,2,419.122,419.122,419.122,419.122,1.107,1459933320,180.0
2016,4,6,10,0,418.572,418.572,418.572,418.572,2.1,1459936800,60.0
2016,4,6,11,0,419.323,419.695,419.323,419.695,0.3,1459940400,240.0
2016,4,6,12,0,418.419,418.464,418.317,418.464,0.09795,1459944000,60.0
2016,4,6,13,1,419.8,419.8,419.518,419.518,0.7361207,1459947660,120.0
2016,4,6,14,0,419.996,420.0,419.812,419.812,13.1026747,1459951200,180.0
2016,4,6,15,0,419.8,419.8,419.405,419.8,9.0270014,1459954800,60.0
2016,4,6,16,0,418.5,418.5,418.4,418.5,2.754511,1459958400,60.0
2016,4,6,17,0,419.082,419.082,418.2,418.2,1.3999004,1459962000,60.0
2016,4,6,18,0,418.731,419.205,417.979,419.205,1.4124153999999998,1459965600,60.0
2016,4,6,19,0,418.57,418.999,418.569,418.569,0.9712649,1459969200,60.0
2016,4,6,20,0,418.449,418.5,418.432,418.434,0.3651346,1459972800,60.0
2016,4,6,21,0,417.853,417.853,417.853,417.853,0.485,1459976400,60.0
2016,4,6,22,0,418.603,418.99,418.603,418.99,9.809229,1459980000,60.0
2016,4,6,23,0,418.812,418.812,418.811,418.812,8.0595866,1459983600,120.0
2016,4,7,0,0,419.423,419.663,419.383,419.383,0.5078337,1459987200,60.0
2016,4,7,1,0,418.369,418.5,418.1,418.4,4.10796,1459990800,60.0
2016,4,7,2,0,418.721,418.999,418.501,418.601,1.9506,1459994400,60.0
2016,4,7,3,0,418.775,418.776,418.775,418.776,0.501552,1459998000,60.0
2016,4,7,4,0,418.0,418.0,417.816,418.0,1.1922886,1460001600,120.0
2016,4,7,5,0,418.7,418.707,418.7,418.707,7.826,1460005200,60.0
2016,4,7,6,0,417.719,418.4980000000001,416.1,416.914,200.4501512,1460008800,60.0
2016,4,7,7,1,417.74,418.0,417.74,417.913,0.12,1460012460,120.0
2016,4,7,8,0,417.602,417.603,417.602,417.603,0.0294754,1460016000,60.0
2016,4,7,9,0,417.574,417.951,417.549,417.95,0.59775868,1460019600,60.0
2016,4,7,10,0,417.414,417.999,417.414,417.999,26.558888300000003,1460023200,60.0
2016,4,7,11,0,418.0,418.0,418.0,418.0,2.3,1460026800,60.0
2016,4,7,12,0,417.999,417.999,417.999,417.999,3.075,1460030400,60.0
2016,4,7,13,0,417.53,417.596,417.53,417.596,1.966999,1460034000,60.0
2016,4,7,14,0,415.999,415.999,415.9980000000001,415.999,0.055,1460037600,60.0
2016,4,7,15,0,416.0,416.0,416.0,416.0,1.003,1460041200,60.0
2016,4,7,16,0,417.0,417.0,416.806,417.0,1.3635138999999998,1460044800,60.0
2016,4,7,17,0,418.699,418.707,417.978,418.707,6.3138501,1460048400,60.0
2016,4,7,18,0,417.8,417.8,417.8,417.8,0.414907,1460052000,60.0
2016,4,7,19,0,417.655,417.655,417.606,417.606,0.0201405,1460055600,60.0
2016,4,7,20,0,417.85,417.85,417.85,417.85,0.02,1460059200,60.0
2016,4,7,21,2,417.795,417.795,417.795,417.795,0.2000242,1460062920,180.0
2016,4,7,22,0,417.522,417.562,417.0,417.0,13.3498555,1460066400,60.0
2016,4,7,23,0,417.059,417.15,417.0,417.0,1.1047,1460070000,60.0
2016,4,8,0,0,416.894,416.895,416.891,416.891,5.622999999999998,1460073600,60.0
2016,4,8,1,0,416.699,416.7,416.699,416.7,0.133398,1460077200,60.0
2016,4,8,2,0,416.7,417.4,416.7,417.4,0.163,1460080800,60.0
2016,4,8,3,0,415.965,417.327,415.951,415.951,5.26684564,1460084400,60.0
2016,4,8,4,1,417.0,417.0,416.884,416.884,0.1130316,1460088060,120.0
2016,4,8,5,0,417.659,417.935,417.659,417.935,8.608001,1460091600,60.0
2016,4,8,6,0,416.87,416.999,416.87,416.999,18.037399,1460095200,120.0
2016,4,8,7,0,416.6,416.6,416.6,416.6,0.0919775,1460098800,120.0
2016,4,8,8,0,417.3,417.3,417.3,417.3,1.9,1460102400,60.0
2016,4,8,9,2,417.151,417.151,417.151,417.151,0.07849860000000003,1460106120,240.0
2016,4,8,10,0,417.0,417.0,417.0,417.0,0.7988915,1460109600,60.0
2016,4,8,11,0,416.198,417.401,416.198,417.401,4.0,1460113200,60.0
2016,4,8,12,0,416.552,416.552,416.552,416.552,0.241,1460116800,60.0
2016,4,8,13,1,417.048,417.2,416.187,416.187,6.661914500000001,1460120460,180.0
2016,4,8,14,0,417.146,417.146,417.145,417.145,0.3615364,1460124000,60.0
2016,4,8,15,0,416.51,417.209,416.261,417.209,7.16307368,1460127600,60.0
2016,4,8,16,0,416.606,417.6,416.605,416.605,3.241427,1460131200,120.0
2016,4,8,17,0,417.3,417.3,417.3,417.3,0.09,1460134800,60.0
2016,4,8,18,0,416.795,417.454,416.795,417.454,0.7907,1460138400,120.0
2016,4,8,19,0,417.252,417.423,417.05,417.051,0.3510303,1460142000,60.0
2016,4,8,20,0,417.894,417.894,417.057,417.057,1.70917984,1460145600,60.0
2016,4,8,21,0,417.53,417.89,417.362,417.362,2.239958,1460149200,120.0
2016,4,8,22,0,417.91,417.91,417.91,417.91,0.0216638,1460152800,60.0
2016,4,8,23,0,417.547,417.547,417.546,417.547,0.07956970000000001,1460156400,60.0
2016,4,9,0,0,416.548,416.549,416.543,416.543,0.2102007,1460160000,60.0
2016,4,9,1,0,417.0,417.0,416.974,417.0,4.7390904,1460163600,60.0
2016,4,9,2,0,417.98800000000006,417.98800000000006,417.978,417.978,0.0312543,1460167200,60.0
2016,4,9,3,0,418.75,418.75,418.75,418.75,0.040168,1460170800,60.0
2016,4,9,4,0,417.486,417.667,417.1,417.1,8.511017800000001,1460174400,60.0
2016,4,9,5,0,415.67,415.8,415.228,415.8,1.60741938,1460178000,60.0
2016,4,9,6,0,416.7,416.702,415.318,415.79,1.76356637,1460181600,60.0
2016,4,9,7,0,415.0,415.0,414.88,414.88,1.580503,1460185200,60.0
2016,4,9,8,0,414.999,415.0,414.381,414.381,0.4954609,1460188800,60.0
2016,4,9,9,0,414.49,414.49,414.49,414.49,0.01,1460192400,120.0
2016,4,9,10,1,414.067,414.12,414.065,414.12,0.349043,1460196060,300.0
2016,4,9,11,0,413.636,413.636,412.772,412.772,0.41990547,1460199600,120.0
2016,4,9,12,0,413.907,413.907,413.907,413.907,0.0470425,1460203200,60.0
2016,4,9,13,0,415.085,415.085,415.062,415.062,0.0300905,1460206800,240.0
2016,4,9,14,0,414.141,414.276,414.141,414.276,0.03,1460210400,60.0
2016,4,9,15,0,414.974,414.999,414.974,414.999,0.4543595,1460214000,60.0
2016,4,9,16,0,414.339,414.344,414.011,414.011,38.040343,1460217600,60.0
2016,4,9,17,0,415.485,415.485,415.176,415.176,1.489943,1460221200,60.0
2016,4,9,18,0,415.477,415.477,415.477,415.477,0.0160804,1460224800,120.0
2016,4,9,19,1,414.82,415.21,414.82,415.21,0.1191655,1460228460,120.0
2016,4,9,20,0,415.67,415.67,414.9,415.465,0.12951914,1460232000,60.0
2016,4,9,21,0,415.388,415.7,415.388,415.7,0.86880502,1460235600,60.0
2016,4,9,22,0,416.543,416.544,416.543,416.544,0.529,1460239200,60.0
2016,4,9,23,1,416.475,416.7,416.475,416.7,5.80287602,1460242860,120.0
2016,4,10,0,0,415.9980000000001,415.999,415.762,415.999,1.391907,1460246400,60.0
2016,4,10,1,0,415.7,416.0,415.601,415.601,0.29358959999999995,1460250000,60.0
2016,4,10,2,0,416.152,416.152,416.0,416.0,0.914436,1460253600,60.0
2016,4,10,3,1,415.562,415.562,415.562,415.562,0.071,1460257260,120.0
2016,4,10,4,0,414.896,415.9,413.999,415.9,29.06573101,1460260800,60.0
2016,4,10,5,0,415.589,415.59,415.589,415.59,0.1240625,1460264400,60.0
2016,4,10,6,1,415.5,415.5,415.5,415.5,0.0229241,1460268060,240.0
2016,4,10,7,0,415.9,416.5,415.9,416.5,1.5620905,1460271600,120.0
2016,4,10,8,1,416.1,416.5,416.1,416.5,0.23641736,1460275260,120.0
2016,4,10,9,0,416.151,416.151,416.151,416.151,0.374915,1460278800,120.0
2016,4,10,10,4,416.899,416.9,416.899,416.9,2.0159953,1460282640,540.0
2016,4,10,11,3,416.226,416.32,416.226,416.32,2.1877880000000003,1460286180,360.0
2016,4,10,12,2,415.081,415.466,415.081,415.466,0.409,1460289720,180.0
2016,4,10,13,1,415.491,415.491,415.491,415.491,0.021042,1460293260,420.0
2016,4,10,14,1,416.111,416.111,416.111,416.111,0.010038,1460296860,360.0
2016,4,10,15,0,415.384,416.9,415.384,416.9,2.2349996,1460300400,60.0
2016,4,10,16,0,416.9980000000001,416.9980000000001,416.867,416.9980000000001,1.010038,1460304000,60.0
2016,4,10,17,0,415.793,416.181,415.793,416.181,0.5564868000000001,1460307600,60.0
2016,4,10,18,0,416.231,416.4980000000001,416.231,416.4980000000001,1.21004,1460311200,60.0
2016,4,10,19,0,415.3,415.3,415.299,415.3,9.2724338,1460314800,60.0
2016,4,10,20,0,416.994,417.0,416.994,417.0,17.8172225,1460318400,60.0
2016,4,10,21,0,415.026,415.574,415.026,415.574,0.0744879,1460322000,60.0
2016,4,10,22,0,416.436,416.436,416.436,416.436,0.010044,1460325600,60.0
2016,4,10,23,0,416.5,416.5,416.5,416.5,0.804546,1460329200,60.0
2016,4,11,0,1,415.9980000000001,416.39,415.9980000000001,416.39,0.44110929,1460332860,120.0
2016,4,11,1,0,416.334,416.334,416.25,416.25,1.073488,1460336400,60.0
2016,4,11,2,0,416.391,416.88,416.19,416.88,2.2412971,1460340000,60.0
2016,4,11,3,0,415.432,417.0,415.432,415.43300000000005,0.6493359999999999,1460343600,60.0
2016,4,11,4,0,417.536,417.696,417.536,417.696,1.44786866,1460347200,60.0
2016,4,11,5,0,417.9980000000001,417.9980000000001,417.9980000000001,417.9980000000001,0.338262,1460350800,60.0
2016,4,11,6,0,417.001,417.002,417.0,417.0,0.960047,1460354400,60.0
2016,4,11,7,0,416.519,416.519,415.601,415.601,1.11995,1460358000,120.0
2016,4,11,8,4,416.721,416.721,416.721,416.721,1.9,1460361840,300.0
2016,4,11,9,0,416.8,416.945,416.8,416.945,0.418513,1460365200,60.0
2016,4,11,10,1,417.263,417.5,417.263,417.5,0.4214146,1460368860,180.0
2016,4,11,11,0,416.534,417.5,416.534,417.5,3.83164506,1460372400,60.0
2016,4,11,12,1,417.0,417.0,417.0,417.0,0.01018,1460376060,120.0
2016,4,11,13,0,417.008,417.59,417.008,417.59,0.30999990000000005,1460379600,60.0
2016,4,11,14,0,416.789,416.99300000000005,416.789,416.992,7.938001,1460383200,60.0
2016,4,11,15,0,416.388,416.491,416.3130000000001,416.491,0.69624062,1460386800,60.0
2016,4,11,16,0,415.453,415.454,415.453,415.454,0.020091,1460390400,60.0
2016,4,11,17,0,416.194,416.3,416.194,416.195,2.07168646,1460394000,60.0
2016,4,11,18,0,416.541,416.944,416.541,416.944,0.318964,1460397600,120.0
2016,4,11,19,0,416.798,416.798,416.798,416.798,0.21188,1460401200,60.0
2016,4,11,20,0,415.961,415.961,415.571,415.571,1.6370037,1460404800,60.0
2016,4,11,21,0,415.2,415.55,415.2,415.29,0.820831,1460408400,60.0
2016,4,11,22,0,417.501,417.502,417.5,417.502,0.355781,1460412000,60.0
2016,4,11,23,0,417.0,417.9,417.0,417.9,3.5714492,1460415600,60.0
2016,4,12,0,0,417.216,417.216,417.216,417.216,0.010054,1460419200,60.0
2016,4,12,1,0,418.29,418.29,418.25,418.25,3.116251,1460422800,60.0
2016,4,12,2,0,418.2,418.2,418.2,418.2,0.112943,1460426400,60.0
2016,4,12,3,2,417.901,417.901,417.901,417.901,0.130046,1460430120,180.0
2016,4,12,4,0,418.001,418.001,418.0,418.001,0.23397,1460433600,60.0
2016,4,12,5,0,417.582,417.59,417.467,417.59,0.2084449,1460437200,60.0
2016,4,12,6,0,417.281,417.281,417.281,417.281,0.0528323,1460440800,60.0
2016,4,12,7,0,416.679,417.259,416.679,417.259,0.9299389,1460444400,120.0
2016,4,12,8,2,416.601,416.601,416.601,416.601,0.0178252,1460448120,180.0
2016,4,12,9,0,417.57,417.57,417.57,417.57,0.0136784,1460451600,60.0
2016,4,12,10,2,418.05,418.05,418.05,418.05,0.2922284,1460455320,180.0
2016,4,12,11,0,417.71,418.12,417.71,418.12,0.5367323,1460458800,360.0
2016,4,12,12,0,417.999,418.067,417.99300000000005,417.99300000000005,0.1613476,1460462400,60.0
2016,4,12,13,0,419.003,419.011,419.003,419.011,1.10808675,1460466000,60.0
2016,4,12,14,0,419.849,419.89,419.849,419.849,2.407104,1460469600,60.0
2016,4,12,15,0,420.342,420.441,420.342,420.441,0.836,1460473200,60.0
2016,4,12,16,0,419.999,420.0,419.843,419.999,11.793424,1460476800,60.0
2016,4,12,17,0,419.297,419.51,419.297,419.51,1.153002,1460480400,60.0
2016,4,12,18,0,419.094,419.095,419.0,419.095,0.3903425,1460484000,60.0
2016,4,12,19,0,419.32,419.32,418.766,418.766,1.98319,1460487600,60.0
2016,4,12,20,0,420.065,420.065,420.065,420.065,0.0459588,1460491200,60.0
2016,4,12,21,0,420.581,420.582,420.18,420.582,1.89915759,1460494800,60.0
2016,4,12,22,0,421.024,421.128,421.002,421.002,9.0091674,1460498400,60.0
2016,4,12,23,0,420.413,420.459,420.413,420.459,9.4934223,1460502000,60.0
2016,4,13,0,0,420.326,420.666,420.319,420.513,0.8186111999999999,1460505600,60.0
2016,4,13,1,0,419.994,419.994,419.043,419.677,10.45158786,1460509200,60.0
2016,4,13,2,0,419.898,419.898,419.792,419.792,1.5998068,1460512800,60.0
2016,4,13,3,0,420.69,420.69,420.68300000000005,420.686,0.5737065,1460516400,60.0
2016,4,13,4,0,420.699,420.7,420.699,420.699,0.199,1460520000,60.0
2016,4,13,5,0,420.449,420.672,420.449,420.672,0.5598223000000001,1460523600,60.0
2016,4,13,6,0,420.814,420.999,420.732,420.732,2.17242702,1460527200,60.0
2016,4,13,7,0,418.761,418.791,418.761,418.791,0.0751503,1460530800,60.0
2016,4,13,8,0,417.71,418.648,417.638,418.225,0.3484744,1460534400,60.0
2016,4,13,9,0,419.236,419.253,419.236,419.253,0.040127,1460538000,60.0
2016,4,13,10,0,418.235,418.284,418.235,418.284,0.63003985,1460541600,60.0
2016,4,13,11,0,419.575,419.575,418.382,418.382,6.174002099999999,1460545200,60.0
2016,4,13,12,0,420.223,420.43,420.21,420.21,0.59766256,1460548800,60.0
2016,4,13,13,0,420.929,421.0,420.5,421.0,1.0702796,1460552400,60.0
2016,4,13,14,0,420.128,421.0,420.128,421.0,10.0000048,1460556000,60.0
2016,4,13,15,0,420.8,420.999,420.8,420.999,1.585,1460559600,60.0
2016,4,13,16,0,420.045,420.99,419.845,420.046,1.60406831,1460563200,120.0
2016,4,13,17,0,418.723,418.723,418.598,418.598,0.09,1460566800,60.0
2016,4,13,18,0,419.088,419.234,419.088,419.234,0.1838874,1460570400,60.0
2016,4,13,19,0,421.0,421.479,421.0,421.479,3.229,1460574000,60.0
2016,4,13,20,0,421.487,421.489,421.487,421.487,10.2854743,1460577600,60.0
2016,4,13,21,0,420.121,420.651,419.4,419.4,12.5913468,1460581200,60.0
2016,4,13,22,0,419.3,419.3,419.3,419.3,1.2875,1460584800,60.0
2016,4,13,23,0,419.99,419.99,419.99,419.99,0.5516369000000001,1460588400,60.0
2016,4,14,0,0,420.312,420.897,420.312,420.897,6.4861674,1460592000,60.0
2016,4,14,1,0,419.663,420.0,419.589,419.663,41.25083856,1460595600,60.0
2016,4,14,2,0,420.719,420.8,420.2,420.2,8.369505499999999,1460599200,120.0
2016,4,14,3,0,420.986,421.004,420.986,421.004,0.4657388,1460602800,60.0
2016,4,14,4,0,420.598,420.598,420.142,420.142,0.2125,1460606400,60.0
2016,4,14,5,0,420.5,420.5,419.879,419.879,0.40899979,1460610000,60.0
2016,4,14,6,0,420.311,420.311,420.311,420.311,0.3,1460613600,60.0
2016,4,14,7,0,420.775,420.78,420.775,420.78,19.282103,1460617200,60.0
2016,4,14,8,2,419.383,419.384,419.383,419.384,0.3995965,1460620920,180.0
2016,4,14,9,0,418.371,418.371,418.371,418.371,0.3,1460624400,120.0
2016,4,14,10,0,418.99,418.99,418.99,418.99,0.0100904,1460628000,120.0
2016,4,14,11,0,419.717,420.0,419.717,420.0,0.264815,1460631600,60.0
2016,4,14,12,0,419.964,420.0,419.964,419.964,0.5017162000000001,1460635200,180.0
2016,4,14,13,1,420.702,420.702,420.702,420.702,0.011017,1460638860,120.0
2016,4,14,14,1,420.67800000000005,420.67800000000005,420.67800000000005,420.67800000000005,0.0248534,1460642460,120.0
2016,4,14,15,1,419.8,419.8,419.8,419.8,0.096,1460646060,120.0
2016,4,14,16,0,419.999,420.0,419.999,420.0,0.71,1460649600,60.0
2016,4,14,17,0,419.5,420.398,419.5,419.5,0.2227967,1460653200,60.0
2016,4,14,18,0,419.999,420.0,419.8,420.0,7.3601074,1460656800,60.0
2016,4,14,19,0,420.551,420.551,420.161,420.161,1.2185337,1460660400,60.0
2016,4,14,20,0,420.255,420.255,420.255,420.255,0.01,1460664000,60.0
2016,4,14,21,1,419.707,419.907,419.706,419.706,0.1794312,1460667660,120.0
2016,4,14,22,0,420.364,420.7,420.2,420.7,92.0662617,1460671200,60.0
2016,4,14,23,0,420.669,420.669,420.2480000000001,420.669,2.423148,1460674800,60.0
2016,4,15,0,0,419.722,420.0,419.721,420.0,4.988216,1460678400,60.0
2016,4,15,1,0,420.318,421.15,420.318,421.15,15.9666915,1460682000,60.0
2016,4,15,2,0,420.8,420.84,420.8,420.84,0.9138577,1460685600,60.0
2016,4,15,3,0,420.5,420.5,420.5,420.5,0.1181074,1460689200,60.0
2016,4,15,4,0,420.979,420.979,420.96,420.96,0.2362959,1460692800,60.0
2016,4,15,5,0,420.5,420.5,420.351,420.5,2.3047175,1460696400,60.0
2016,4,15,6,0,420.51,420.71,420.49,420.71,0.1993111,1460700000,60.0
2016,4,15,7,0,420.022,420.022,420.022,420.022,0.02,1460703600,60.0
2016,4,15,8,0,420.3,420.3,420.3,420.3,0.0345957,1460707200,60.0
2016,4,15,9,1,420.3,420.3,420.3,420.3,0.708851,1460710860,120.0
2016,4,15,10,0,420.89,420.89,420.89,420.89,0.062379,1460714400,60.0
2016,4,15,11,1,420.668,420.668,420.668,420.668,0.0384714,1460718060,120.0
2016,4,15,12,0,420.999,421.0,420.44,420.44,0.2967,1460721600,60.0
2016,4,15,13,0,421.1,421.1,421.1,421.1,0.3,1460725200,60.0
2016,4,15,14,0,421.348,421.348,421.348,421.348,0.0100904,1460728800,60.0
2016,4,15,15,0,421.5,421.5,421.5,421.5,0.012892,1460732400,60.0
2016,4,15,16,0,421.603,421.99300000000005,421.603,421.99300000000005,1.6659970000000002,1460736000,120.0
2016,4,15,17,0,422.1,422.1,421.902,422.1,0.3390358,1460739600,60.0
2016,4,15,18,0,422.722,423.018,422.644,423.0,39.49644752,1460743200,60.0
2016,4,15,19,0,423.21,423.21,423.21,423.21,0.6459699999999999,1460746800,60.0
2016,4,15,20,0,422.375,422.592,422.101,422.592,0.515266,1460750400,60.0
2016,4,15,21,0,424.07,424.15,424.05,424.05,3.0759781000000004,1460754000,60.0
2016,4,15,22,0,421.948,423.703,421.9,422.161,221.00182966,1460757600,60.0
2016,4,15,23,0,425.2,425.49,424.714,424.714,7.4217481,1460761200,60.0
2016,4,16,0,0,424.989,425.38,424.989,425.0,0.966,1460764800,60.0
2016,4,16,1,0,426.001,426.794,426.0,426.0,3.5073317000000004,1460768400,60.0
2016,4,16,2,0,425.001,425.001,425.001,425.001,0.0386063,1460772000,120.0
2016,4,16,3,0,425.992,426.338,425.992,426.338,13.008013,1460775600,60.0
2016,4,16,4,0,426.444,426.555,426.443,426.443,0.08,1460779200,60.0
2016,4,16,5,0,426.799,426.799,426.799,426.799,0.26238140000000004,1460782800,60.0
2016,4,16,6,1,426.315,426.315,426.3,426.3,0.930763,1460786460,180.0
2016,4,16,7,0,424.235,424.235,424.235,424.235,0.0529298,1460790000,120.0
2016,4,16,8,3,424.918,425.0,424.918,425.0,0.09300003,1460793780,240.0
2016,4,16,9,0,424.787,424.787,424.715,424.715,0.02999996,1460797200,120.0
2016,4,16,10,0,424.854,424.854,424.72,424.72,0.0968907,1460800800,60.0
2016,4,16,11,0,424.15,424.637,422.6,424.637,116.5633573,1460804400,60.0
2016,4,16,12,0,425.0,425.0,424.999,424.999,0.4205337000000001,1460808000,180.0
2016,4,16,13,0,425.5,425.975,425.5,425.975,7.7312850000000015,1460811600,60.0
2016,4,16,14,1,424.918,424.918,424.918,424.918,0.0187548,1460815260,120.0
2016,4,16,15,1,426.889,426.999,426.8,426.999,5.404999299999999,1460818860,120.0
2016,4,16,16,0,428.0,428.0,427.845,428.0,0.4127451,1460822400,60.0
2016,4,16,17,0,428.8,428.8,428.8,428.8,0.22263520000000006,1460826000,60.0
2016,4,16,18,0,426.56,426.56,426.49300000000005,426.49300000000005,0.250183,1460829600,60.0
2016,4,16,19,0,428.896,428.896,428.896,428.896,0.0950826,1460833200,60.0
2016,4,16,20,1,427.8,428.33,427.798,428.33,0.1623233,1460836860,120.0
2016,4,16,21,0,428.491,428.491,428.491,428.491,0.025838,1460840400,60.0
2016,4,16,22,0,427.0,427.0,426.727,426.727,0.1817748,1460844000,60.0
2016,4,16,23,0,426.591,426.591,426.59,426.59,0.23478,1460847600,60.0
2016,4,17,0,0,427.847,427.847,427.105,427.105,0.3509546,1460851200,60.0
2016,4,17,1,0,428.101,428.429,428.0,428.0,1.06434788,1460854800,60.0
2016,4,17,2,0,428.763,428.84,428.733,428.84,4.2553054,1460858400,60.0
2016,4,17,3,0,427.008,428.6,427.008,428.6,4.5105187,1460862000,60.0
2016,4,17,4,0,427.484,427.484,427.484,427.484,0.0232792,1460865600,120.0
2016,4,17,5,0,427.89,428.89,427.31,428.89,3.4649991,1460869200,60.0
2016,4,17,6,0,428.0,428.0,428.0,428.0,0.0125642,1460872800,60.0
2016,4,17,7,2,427.95,427.95,427.216,427.216,2.099152,1460876520,180.0
2016,4,17,8,0,427.999,427.999,427.999,427.999,0.287614,1460880000,360.0
2016,4,17,9,2,426.943,426.943,426.552,426.552,1.19999987,1460883720,420.0
2016,4,17,10,0,427.187,427.187,427.187,427.187,0.00179485,1460887200,60.0
2016,4,17,11,1,427.631,427.631,427.01,427.01,2.9239004,1460890860,180.0
2016,4,17,12,0,427.501,427.501,427.501,427.501,2.669,1460894400,60.0
2016,4,17,13,1,428.025,428.285,428.025,428.285,9.9999986,1460898060,240.0
2016,4,17,14,2,427.369,427.5630000000001,427.369,427.5630000000001,1.003002,1460901720,240.0
2016,4,17,15,3,426.971,426.972,426.971,426.972,0.0459847,1460905380,240.0
2016,4,17,16,0,426.555,426.555,426.335,426.335,0.0402204,1460908800,60.0
2016,4,17,17,0,427.3,427.41,427.3,427.41,1.9348651,1460912400,60.0
2016,4,17,18,0,427.145,427.5,427.145,427.145,0.52,1460916000,60.0
2016,4,17,19,0,426.904,426.904,426.637,426.638,0.93832555,1460919600,60.0
2016,4,17,20,0,427.31,427.31,427.31,427.31,0.0318003,1460923200,60.0
2016,4,17,21,0,425.67,425.671,425.67,425.67,0.145,1460926800,120.0
2016,4,17,22,1,425.995,425.995,425.995,425.995,0.5020020000000001,1460930460,120.0
2016,4,17,23,0,422.9,424.949,422.9,424.828,20.1704597,1460934000,60.0
2016,4,18,0,0,423.029,424.3,423.029,424.299,3.2999941,1460937600,60.0
2016,4,18,1,0,424.0,424.103,423.894,423.894,0.040278,1460941200,60.0
2016,4,18,2,0,423.562,424.889,423.0,423.449,1.4099999,1460944800,60.0
2016,4,18,3,0,422.536,422.737,422.536,422.737,0.16259171,1460948400,60.0
2016,4,18,4,1,422.89,423.458,422.8,422.8,3.9724945,1460952060,120.0
2016,4,18,5,0,423.53,423.99,422.61,422.61,24.2301572,1460955600,60.0
2016,4,18,6,0,422.984,424.5,422.984,424.5,0.3432297,1460959200,120.0
2016,4,18,7,0,422.971,423.399,422.971,422.971,0.3639886,1460962800,60.0
2016,4,18,8,0,422.57,422.607,422.5,422.607,0.30599981,1460966400,180.0
2016,4,18,9,0,423.5,423.5,423.5,423.5,0.0486237,1460970000,60.0
2016,4,18,10,3,423.485,423.486,423.485,423.486,0.30621,1460973780,240.0
2016,4,18,11,0,423.0,423.0,423.0,423.0,0.5,1460977200,120.0
2016,4,18,12,1,423.837,423.837,423.837,423.837,0.0466718,1460980860,180.0
2016,4,18,13,0,424.0,424.0,424.0,424.0,1.95055,1460984400,60.0
2016,4,18,14,0,423.826,423.827,423.826,423.827,0.815,1460988000,120.0
2016,4,18,15,1,424.9980000000001,424.9980000000001,424.9980000000001,424.9980000000001,0.07,1460991660,120.0
2016,4,18,16,0,425.17800000000005,425.987,425.177,425.4,12.214880699999998,1460995200,60.0
2016,4,18,17,0,424.0,424.0,424.0,424.0,3.40632,1460998800,60.0
2016,4,18,18,0,425.0,425.0,424.839,424.999,2.41267,1461002400,60.0
2016,4,18,19,0,422.999,423.0,422.667,422.9980000000001,1.33595871,1461006000,60.0
2016,4,18,20,0,424.001,424.001,424.0,424.001,4.794411,1461009600,60.0
2016,4,18,21,0,422.629,423.867,422.203,423.867,3.7471077,1461013200,60.0
2016,4,18,22,0,424.319,425.0,424.196,425.0,4.3237189,1461016800,60.0
2016,4,18,23,0,425.672,425.75,425.093,425.75,0.13332736,1461020400,60.0
2016,4,19,0,0,425.397,425.9980000000001,425.397,425.639,7.020397,1461024000,60.0
2016,4,19,1,0,425.721,425.721,425.721,425.721,0.06342,1461027600,120.0
2016,4,19,2,1,425.0,425.2,424.972,425.2,4.963482900000002,1461031260,120.0
2016,4,19,3,0,424.895,424.964,424.314,424.964,0.730539,1461034800,60.0
2016,4,19,4,0,423.578,424.76,423.578,423.833,2.049099,1461038400,60.0
2016,4,19,5,0,424.6,424.6,424.6,424.6,0.1,1461042000,60.0
2016,4,19,6,0,424.63,424.63,424.63,424.63,0.010046,1461045600,120.0
2016,4,19,7,0,424.723,424.769,424.654,424.654,0.12726268,1461049200,60.0
2016,4,19,8,0,425.304,425.304,425.285,425.285,0.2732873,1461052800,60.0
2016,4,19,9,0,425.172,425.172,425.172,425.172,0.1175,1461056400,60.0
2016,4,19,10,2,424.849,425.049,424.849,425.049,0.37286,1461060120,180.0
2016,4,19,11,0,425.774,426.99,425.774,426.99,5.6113,1461063600,60.0
2016,4,19,12,0,426.601,426.601,426.5,426.601,1.0606973999999998,1461067200,60.0
2016,4,19,13,0,425.701,425.701,425.701,425.701,0.01,1461070800,60.0
2016,4,19,14,0,425.231,425.71,425.231,425.71,5.6539299000000005,1461074400,120.0
2016,4,19,15,0,427.193,427.193,426.502,426.502,0.7202996,1461078000,60.0
2016,4,19,16,0,426.555,426.9980000000001,426.452,426.9980000000001,1.185944,1461081600,180.0
2016,4,19,17,0,425.6,426.145,425.6,426.145,0.374867,1461085200,60.0
2016,4,19,18,0,425.001,425.069,425.001,425.069,0.05704600000000001,1461088800,60.0
2016,4,19,19,0,424.999,425.0,424.999,425.0,0.04,1461092400,60.0
2016,4,19,20,0,425.997,425.9980000000001,425.768,425.77,0.88969343,1461096000,60.0
2016,4,19,21,0,425.999,426.0,425.999,426.0,6.78232,1461099600,60.0
2016,4,19,22,0,426.2,426.2,426.0,426.2,0.255944,1461103200,60.0
2016,4,19,23,0,426.04,426.04,426.01,426.04,1.125,1461106800,60.0
2016,4,20,0,0,426.0,426.0,425.501,425.999,0.323069,1461110400,120.0
2016,4,20,1,0,425.0,425.0,423.5,425.0,14.769668,1461114000,60.0
2016,4,20,2,0,425.581,425.581,425.58,425.58,7.445324,1461117600,60.0
2016,4,20,3,0,425.999,425.999,425.999,425.999,1.08,1461121200,180.0
2016,4,20,4,0,425.0,425.0,425.0,425.0,0.2158759,1461124800,60.0
2016,4,20,5,0,426.0,426.0,425.999,426.0,5.376801,1461128400,60.0
2016,4,20,6,0,426.551,426.551,426.51,426.551,1.7581466,1461132000,60.0
2016,4,20,7,0,426.93300000000005,426.93300000000005,426.93300000000005,426.93300000000005,0.0255735,1461135600,60.0
2016,4,20,8,0,428.65,428.777,428.649,428.649,8.43314354,1461139200,60.0
2016,4,20,9,0,428.331,428.331,428.331,428.331,0.677319,1461142800,60.0
2016,4,20,10,3,429.9980000000001,429.9980000000001,429.9980000000001,429.9980000000001,0.023931,1461146580,240.0
2016,4,20,11,0,428.999,429.414,428.999,429.414,1.2718843999999998,1461150000,60.0
2016,4,20,12,0,430.014,430.014,430.014,430.014,0.431949,1461153600,60.0
2016,4,20,13,0,429.919,430.772,429.919,430.772,11.8317241,1461157200,60.0
2016,4,20,14,0,429.826,429.826,429.078,429.078,0.95000002,1461160800,60.0
2016,4,20,15,0,429.499,429.499,429.499,429.499,1.65737,1461164400,60.0
2016,4,20,16,0,430.071,430.071,429.571,430.071,0.21,1461168000,60.0
2016,4,20,17,0,430.102,430.103,430.102,430.103,0.3969998,1461171600,60.0
2016,4,20,18,0,430.337,430.337,430.337,430.337,0.0363641,1461175200,60.0
2016,4,20,19,0,430.929,431.1,430.599,431.0,0.4095807,1461178800,60.0
2016,4,20,20,0,430.2,431.092,430.0,431.092,135.8146496,1461182400,60.0
2016,4,20,21,0,430.002,431.19,430.002,431.19,14.6842012,1461186000,60.0
2016,4,20,22,0,429.432,430.001,429.432,430.001,2.918964,1461189600,60.0
2016,4,20,23,0,432.194,432.2,432.187,432.2,5.3,1461193200,60.0
2016,4,21,0,0,431.499,431.58,431.051,431.58,5.417368,1461196800,60.0
2016,4,21,1,0,432.233,432.624,432.233,432.624,1.064549,1461200400,60.0
2016,4,21,2,0,434.16,434.16,434.12,434.16,0.791041,1461204000,60.0
2016,4,21,3,0,436.001,436.9,436.001,436.8,0.62953,1461207600,60.0
2016,4,21,4,0,435.744,436.0,435.74300000000005,435.744,0.4527425,1461211200,60.0
2016,4,21,5,0,434.899,434.9,434.899,434.9,1.3846724,1461214800,60.0
2016,4,21,6,0,434.11,434.167,434.11,434.167,1.33657,1461218400,60.0
2016,4,21,7,2,435.101,435.5,435.101,435.5,0.31188,1461222120,180.0
2016,4,21,8,0,436.399,436.575,436.399,436.575,1.5,1461225600,60.0
2016,4,21,9,0,435.773,435.773,435.773,435.773,0.11402,1461229200,240.0
2016,4,21,10,0,436.842,436.842,436.842,436.842,0.06,1461232800,60.0
2016,4,21,11,0,437.667,438.0,437.6,438.0,1.02,1461236400,60.0
2016,4,21,12,0,436.001,436.001,436.0,436.0,12.3271,1461240000,60.0
2016,4,21,13,0,438.422,438.422,438.422,438.422,0.804,1461243600,60.0
2016,4,21,14,0,437.5,437.5,437.5,437.5,4.0,1461247200,60.0
2016,4,21,15,0,437.222,437.244,437.021,437.244,0.7004,1461250800,60.0
2016,4,21,16,0,437.001,438.601,437.0,438.601,2.355,1461254400,60.0
2016,4,21,17,0,436.341,436.341,436.179,436.179,0.3997,1461258000,120.0
2016,4,21,18,0,437.949,437.95,437.949,437.95,0.1183,1461261600,60.0
2016,4,21,19,0,438.012,438.012,438.012,438.012,0.1,1461265200,60.0
2016,4,21,20,0,438.997,438.997,438.997,438.997,0.116,1461268800,60.0
2016,4,21,21,0,437.87,437.871,437.87,437.87,0.43,1461272400,60.0
2016,4,21,22,0,437.89,438.4,437.89,438.4,4.9,1461276000,60.0
2016,4,21,23,0,437.311,438.499,437.3,437.3,1.94031,1461279600,60.0
2016,4,22,0,0,437.503,437.503,437.503,437.503,7.43205,1461283200,60.0
2016,4,22,1,0,438.0,438.88,438.0,438.88,0.21999996,1461286800,60.0
2016,4,22,2,0,438.969,438.97,438.969,438.97,0.106616,1461290400,60.0
2016,4,22,3,0,438.541,439.0,438.34,439.0,4.4064424,1461294000,60.0
2016,4,22,4,0,439.999,440.0,439.79,440.0,0.71742961,1461297600,60.0
2016,4,22,5,0,440.082,440.881,440.082,440.881,0.81842,1461301200,60.0
2016,4,22,6,0,443.318,443.9,443.318,443.9,0.6,1461304800,60.0
2016,4,22,7,0,442.679,442.68,442.679,442.68,0.2051663,1461308400,60.0
2016,4,22,8,0,443.55,443.55,443.548,443.548,0.2434776,1461312000,60.0
2016,4,22,9,1,443.587,443.589,443.587,443.589,0.05000462,1461315660,120.0
2016,4,22,10,0,443.1,443.1,443.1,443.1,1.2558105,1461319200,60.0
2016,4,22,11,0,441.049,441.049,440.59,441.049,0.609062,1461322800,60.0
2016,4,22,12,0,441.4,441.4,441.4,441.4,0.12713,1461326400,60.0
2016,4,22,13,0,441.25,441.251,441.249,441.249,8.2612957,1461330000,60.0
2016,4,22,14,0,441.501,441.501,441.5,441.5,1.82841,1461333600,60.0
2016,4,22,15,0,442.32,442.67,442.17,442.17,1.74006852,1461337200,60.0
2016,4,22,16,0,440.435,440.795,440.435,440.795,0.231327,1461340800,60.0
2016,4,22,17,0,440.503,440.913,440.502,440.913,3.2347881000000003,1461344400,60.0
2016,4,22,18,0,441.76,442.0,441.76,442.0,0.328008,1461348000,60.0
2016,4,22,19,0,442.761,442.762,442.761,442.762,0.20863,1461351600,60.0
2016,4,22,20,0,440.721,440.721,440.707,440.707,10.7733211,1461355200,60.0
2016,4,22,21,0,441.101,441.102,440.3,440.3,2.8362506,1461358800,60.0
2016,4,22,22,0,439.761,439.761,439.577,439.577,2.69000048,1461362400,120.0
2016,4,22,23,0,438.763,439.973,438.763,439.973,0.8982319,1461366000,60.0
2016,4,23,0,0,438.961,439.0,438.96,438.961,20.3635229,1461369600,60.0
2016,4,23,1,0,438.769,439.0,438.676,438.676,11.0478862,1461373200,60.0
2016,4,23,2,0,438.675,438.675,438.597,438.597,0.309974,1461376800,60.0
2016,4,23,3,0,439.0,439.0,439.0,439.0,0.424454,1461380400,60.0
2016,4,23,4,0,438.2,439.0,437.93,439.0,4.530777,1461384000,60.0
2016,4,23,5,0,438.9,438.99,438.852,438.99,3.35236801,1461387600,120.0
2016,4,23,6,1,436.949,437.0,436.949,437.0,0.32973020000000003,1461391260,120.0
2016,4,23,7,0,437.98,437.98,437.98,437.98,0.0203994,1461394800,60.0
2016,4,23,8,0,435.95,435.95,435.95,435.95,0.01,1461398400,60.0
2016,4,23,9,0,436.0,436.0,436.0,436.0,0.06478930000000001,1461402000,60.0
2016,4,23,10,0,440.001,440.5,440.0,440.5,41.06481851,1461405600,60.0
2016,4,23,11,0,440.0,440.2,440.0,440.001,2.176366,1461409200,60.0
2016,4,23,12,1,440.002,440.002,440.002,440.002,0.630404,1461412860,120.0
2016,4,23,13,1,440.0,440.001,440.0,440.0,0.5996772,1461416460,120.0
2016,4,23,14,0,442.0,442.0,442.0,442.0,2.13693,1461420000,60.0
2016,4,23,15,1,439.779,439.78,439.779,439.78,0.401,1461423660,120.0
2016,4,23,16,0,440.1,440.1,440.1,440.1,0.426,1461427200,120.0
2016,4,23,17,0,440.001,440.001,439.42800000000005,439.42800000000005,1.95954439,1461430800,60.0
2016,4,23,18,0,439.391,439.391,438.02,438.02,12.7990012,1461434400,60.0
2016,4,23,19,0,440.0,440.0,439.999,440.0,0.0850201,1461438000,120.0
2016,4,23,20,0,441.401,441.401,441.401,441.401,2.282886,1461441600,60.0
2016,4,23,21,0,441.6,441.6,441.6,441.6,0.1932848,1461445200,60.0
2016,4,23,22,0,441.981,441.981,441.981,441.981,0.04,1461448800,60.0
2016,4,23,23,0,440.0,440.0,439.804,440.0,55.26071999999999,1461452400,60.0
2016,4,24,0,0,441.92,441.92,441.92,441.92,0.75802,1461456000,60.0
2016,4,24,1,1,441.21,441.499,441.21,441.211,0.2047319,1461459660,120.0
2016,4,24,2,0,442.189,442.189,442.189,442.189,0.187355,1461463200,60.0
2016,4,24,3,0,442.33,442.331,442.33,442.331,0.239937,1461466800,60.0
2016,4,24,4,0,441.74,442.001,441.74,442.001,49.9996927,1461470400,60.0
2016,4,24,5,0,441.001,441.001,441.001,441.001,0.1,1461474000,60.0
2016,4,24,6,0,441.532,441.539,441.338,441.338,1.0805193000000002,1461477600,60.0
2016,4,24,7,0,442.12,442.12,442.12,442.12,0.1487483,1461481200,60.0
2016,4,24,8,0,444.0,444.0,443.3,444.0,5.990718900000001,1461484800,60.0
2016,4,24,9,1,444.068,444.084,444.0,444.084,1.3913183,1461488460,180.0
2016,4,24,10,0,444.519,444.53,444.519,444.53,1.1215338,1461492000,60.0
2016,4,24,11,0,445.2,445.777,445.2,445.775,3.79754348,1461495600,60.0
2016,4,24,12,0,446.171,446.171,446.171,446.171,0.01,1461499200,60.0
2016,4,24,13,0,446.673,446.774,446.673,446.774,0.943774,1461502800,60.0
2016,4,24,14,0,446.2,446.2,446.0,446.2,0.24,1461506400,60.0
2016,4,24,15,0,446.001,446.001,446.0,446.0,0.243495,1461510000,60.0
2016,4,24,16,0,443.999,444.0,443.999,444.0,5.63082,1461513600,60.0
2016,4,24,17,0,445.559,445.56,445.359,445.56,10.563539,1461517200,120.0
2016,4,24,18,0,447.777,447.777,445.524,445.95,3.0545552,1461520800,60.0
2016,4,24,19,0,446.25,446.502,446.25,446.25,4.813946700000002,1461524400,60.0
2016,4,24,20,1,446.501,446.502,445.007,445.007,55.234938,1461528060,120.0
2016,4,24,21,0,447.0,448.2,447.0,447.0,5.7898685,1461531600,60.0
2016,4,24,22,0,446.749,446.851,446.001,446.001,0.557186,1461535200,60.0
2016,4,24,23,0,445.651,446.42,445.651,445.999,1.4483791,1461538800,60.0
2016,4,25,0,0,445.02,445.059,444.5,445.059,4.7895953,1461542400,60.0
2016,4,25,1,0,445.8,446.489,445.8,446.489,0.5220017,1461546000,60.0
2016,4,25,2,0,445.691,445.691,445.3,445.3,0.565435,1461549600,60.0
2016,4,25,3,0,446.482,446.49,445.531,446.49,0.197495,1461553200,60.0
2016,4,25,4,0,446.091,446.091,446.08,446.08,1.46700823,1461556800,60.0
2016,4,25,5,0,448.611,448.79,448.611,448.79,0.0320596,1461560400,60.0
2016,4,25,6,0,447.3,447.877,447.3,447.877,3.5383025000000004,1461564000,60.0
2016,4,25,7,0,445.492,445.492,445.441,445.441,0.0481561,1461567600,60.0
2016,4,25,8,0,445.326,446.0,445.01,445.01,151.9248708,1461571200,180.0
2016,4,25,9,0,446.999,447.0,445.879,447.0,3.0000349,1461574800,60.0
2016,4,25,10,0,449.0,449.9,449.0,449.9,2.2808237,1461578400,60.0
2016,4,25,11,0,448.161,448.68,448.161,448.161,0.5228017,1461582000,60.0
2016,4,25,12,0,448.0,448.0,447.11,447.11,1.8,1461585600,60.0
2016,4,25,13,0,449.07,449.799,448.68,448.769,2.511701,1461589200,60.0
2016,4,25,14,1,449.9,449.9,449.9,449.9,0.442886,1461592860,120.0
2016,4,25,15,0,448.749,449.0,448.749,449.0,9.05491,1461596400,60.0
2016,4,25,16,0,448.052,448.426,448.001,448.001,65.4923877,1461600000,60.0
2016,4,25,17,0,449.6,449.999,449.6,449.601,0.7171483000000001,1461603600,60.0
2016,4,25,18,0,448.85,449.11,448.72,448.72,4.5092728,1461607200,60.0
2016,4,25,19,0,448.219,448.219,447.002,447.32,0.17136500000000002,1461610800,60.0
2016,4,25,20,0,448.999,448.999,447.5,447.5,6.95286001,1461614400,60.0
2016,4,25,21,0,446.404,447.0,446.001,447.0,1.9279047,1461618000,60.0
2016,4,25,22,0,448.004,448.98,448.004,448.98,0.4234311,1461621600,60.0
2016,4,25,23,0,447.698,447.7,447.002,447.002,9.9609,1461625200,60.0
2016,4,26,0,0,447.227,447.227,447.224,447.224,1.25841458,1461628800,60.0
2016,4,26,1,0,448.9980000000001,448.9980000000001,448.499,448.9980000000001,5.565,1461632400,60.0
2016,4,26,2,0,451.5,452.1,451.3,452.1,155.7177909,1461636000,60.0
2016,4,26,3,0,452.629,453.51,452.501,453.309,4.3330001,1461639600,60.0
2016,4,26,4,0,453.889,453.889,453.003,453.401,2.244713,1461643200,60.0
2016,4,26,5,0,454.5,454.939,454.5,454.5,3.7498089,1461646800,60.0
2016,4,26,6,0,457.699,457.7,456.52,456.521,3.039769,1461650400,60.0
2016,4,26,7,0,455.99300000000005,455.9980000000001,455.601,455.601,3.7508036,1461654000,60.0
2016,4,26,8,0,453.809,456.0,453.809,456.0,135.05424440000002,1461657600,60.0
2016,4,26,9,0,452.55,452.55,452.453,452.453,0.114945,1461661200,180.0
2016,4,26,10,0,453.999,453.999,453.999,453.999,0.1,1461664800,60.0
2016,4,26,11,0,456.796,456.796,456.4,456.599,2.4368711,1461668400,60.0
2016,4,26,12,0,456.299,456.299,456.299,456.299,0.0586164,1461672000,60.0
2016,4,26,13,0,456.53,456.53,456.53,456.53,2.2386,1461675600,60.0
2016,4,26,14,0,456.709,456.72,455.2,455.2,0.152809,1461679200,120.0
2016,4,26,15,0,456.91,456.91,456.91,456.91,0.37319,1461682800,60.0
2016,4,26,16,0,456.534,457.89,456.534,457.89,3.648897,1461686400,60.0
2016,4,26,17,0,457.18,457.76,457.18,457.76,5.951328,1461690000,60.0
2016,4,26,18,0,457.421,457.421,456.209,456.209,6.4865764000000015,1461693600,60.0
2016,4,26,19,0,459.1,460.0,458.823,459.311,0.70087001,1461697200,60.0
2016,4,26,20,0,458.9,458.9,458.9,458.9,0.3,1461700800,60.0
2016,4,26,21,0,456.206,456.206,456.194,456.206,11.1649878,1461704400,60.0
2016,4,26,22,0,456.77,456.77,456.77,456.77,1.0,1461708000,60.0
2016,4,26,23,0,457.8,457.999,457.8,457.999,0.3,1461711600,60.0
2016,4,27,0,0,456.004,458.5,456.004,456.775,2.127743,1461715200,60.0
2016,4,27,1,1,459.5,459.5,459.499,459.499,1.0234632,1461718860,120.0
2016,4,27,2,0,458.9,458.9,458.899,458.9,0.6888946,1461722400,60.0
2016,4,27,3,0,460.32,461.399,460.0,460.521,4.3008773,1461726000,60.0
2016,4,27,4,0,459.201,459.201,459.2,459.2,0.0474059,1461729600,60.0
2016,4,27,5,0,461.557,461.976,461.048,461.048,4.1300007,1461733200,60.0
2016,4,27,6,0,459.004,459.004,458.95,458.95,1.176,1461736800,60.0
2016,4,27,7,0,459.0,459.0,458.8,458.8,0.38,1461740400,60.0
2016,4,27,8,1,458.986,458.986,458.986,458.986,0.139183,1461744060,120.0
2016,4,27,9,0,460.001,460.001,460.0,460.0,1.165519,1461747600,120.0
2016,4,27,10,0,458.999,458.999,458.2,458.2,5.7067012,1461751200,60.0
2016,4,27,11,1,457.80300000000005,457.80300000000005,457.802,457.802,0.0849,1461754860,120.0
2016,4,27,12,0,460.299,460.299,460.299,460.299,0.75376,1461758400,60.0
2016,4,27,13,1,459.001,459.001,458.201,459.0,4.1004559999999985,1461762060,300.0
2016,4,27,14,0,458.345,458.545,458.345,458.545,0.3,1461765600,60.0
2016,4,27,15,0,459.999,460.0,459.999,460.0,1.405,1461769200,60.0
2016,4,27,16,0,459.609,459.61300000000006,458.3,458.3,51.0357534,1461772800,60.0
2016,4,27,17,0,460.289,460.289,458.3,459.999,0.330356,1461776400,60.0
2016,4,27,18,0,458.25,458.99,458.25,458.25,34.98678434,1461780000,60.0
2016,4,27,19,0,459.973,459.997,458.5,459.997,15.4533462,1461783600,60.0
2016,4,27,20,0,459.5,459.5,459.0,459.0,2.123318,1461787200,60.0
2016,4,27,21,0,459.48800000000006,459.5,459.48800000000006,459.5,0.6641449,1461790800,180.0
2016,4,27,22,0,451.413,452.733,451.393,451.393,4.36491654,1461794400,60.0
2016,4,27,23,0,450.731,451.427,449.609,449.609,5.475315599999999,1461798000,60.0
2016,4,28,0,0,448.033,449.693,448.033,448.682,3.5377791,1461801600,60.0
2016,4,28,1,0,451.698,452.087,451.647,452.0,2.376014,1461805200,60.0
2016,4,28,2,0,450.05,450.052,450.05,450.052,7.5411061,1461808800,60.0
2016,4,28,3,0,448.007,448.007,448.007,448.007,0.275756,1461812400,60.0
2016,4,28,4,0,447.991,448.735,447.99,448.735,0.99879999,1461816000,60.0
2016,4,28,5,1,449.6,449.999,449.6,449.6,26.79189575,1461819660,120.0
2016,4,28,6,0,448.2,448.2,447.7,447.7,0.763257,1461823200,120.0
2016,4,28,7,0,446.779,446.779,446.777,446.777,0.105,1461826800,60.0
2016,4,28,8,0,447.522,447.522,446.222,446.222,0.56,1461830400,120.0
2016,4,28,9,0,443.891,444.0,443.198,443.198,4.37991,1461834000,60.0
2016,4,28,10,0,438.985,439.0,437.213,437.213,1.8114349,1461837600,60.0
2016,4,28,11,0,440.802,441.87,440.8,440.801,12.574704,1461841200,60.0
2016,4,28,12,1,442.704,443.0,442.503,442.503,0.390369,1461844860,120.0
2016,4,28,13,0,442.741,442.741,442.391,442.465,1.719,1461848400,60.0
2016,4,28,14,0,441.0,441.001,441.0,441.001,1.209754,1461852000,60.0
2016,4,28,15,0,440.001,440.582,439.611,440.581,10.9195926,1461855600,60.0
2016,4,28,16,0,439.641,439.641,439.641,439.641,0.01,1461859200,120.0
2016,4,28,17,0,443.6,443.6,442.0,442.086,5.475846,1461862800,60.0
2016,4,28,18,0,439.901,440.291,439.901,439.901,0.36065442,1461866400,60.0
2016,4,28,19,0,440.201,440.201,438.3,440.201,172.111944,1461870000,60.0
2016,4,28,20,0,440.969,440.97,440.969,440.97,0.3,1461873600,120.0
2016,4,28,21,0,440.899,440.899,440.899,440.899,5.0489,1461877200,60.0
2016,4,28,22,0,440.858,440.858,440.84,440.84,0.293,1461880800,60.0
2016,4,28,23,0,441.5,441.5,441.5,441.5,0.879,1461884400,60.0
2016,4,29,0,0,442.0,442.0,442.0,442.0,6.9845897,1461888000,60.0
2016,4,29,1,0,445.471,446.87,445.47,446.87,4.526978,1461891600,60.0
2016,4,29,2,0,442.985,443.19,442.485,443.189,1.16202922,1461895200,60.0
2016,4,29,3,0,443.80800000000005,443.80800000000005,443.80800000000005,443.80800000000005,0.0809677,1461898800,60.0
2016,4,29,4,0,440.999,441.0,440.999,441.0,5.1793111,1461902400,60.0
2016,4,29,5,0,441.0,441.0,440.01,441.0,27.34218595,1461906000,60.0
2016,4,29,6,0,440.782,440.999,440.781,440.999,1.4449003,1461909600,60.0
2016,4,29,7,0,440.797,440.997,439.99,440.997,0.7679451999999999,1461913200,60.0
2016,4,29,8,0,440.86800000000005,442.986,440.86800000000005,442.986,0.497878,1461916800,60.0
2016,4,29,9,2,442.6,442.6,442.6,442.6,0.0912196,1461920520,180.0
2016,4,29,10,0,443.991,443.9980000000001,443.991,443.9980000000001,0.3,1461924000,60.0
2016,4,29,11,0,442.36,443.8,442.36,443.8,1.212952,1461927600,60.0
2016,4,29,12,0,443.994,443.995,443.994,443.995,2.438,1461931200,60.0
2016,4,29,13,0,442.002,442.002,442.002,442.002,0.01,1461934800,60.0
2016,4,29,14,0,443.701,443.701,442.531,442.531,1.73897233,1461938400,60.0
2016,4,29,15,0,444.0,444.0,443.24300000000005,443.24300000000005,0.3890398,1461942000,60.0
2016,4,29,16,0,444.955,444.955,444.955,444.955,0.049,1461945600,60.0
2016,4,29,17,0,443.001,443.001,443.001,443.001,6.0,1461949200,60.0
2016,4,29,18,0,444.0,444.789,444.0,444.001,4.8701284000000005,1461952800,60.0
2016,4,29,19,0,445.888,445.888,444.597,444.788,3.4735690000000004,1461956400,60.0
2016,4,29,20,0,445.9980000000001,445.9980000000001,445.9980000000001,445.9980000000001,0.7902778,1461960000,60.0
2016,4,29,21,0,445.58,446.199,445.58,446.199,1.0009506,1461963600,60.0
2016,4,29,22,0,445.99,445.995,444.222,444.222,6.176815,1461967200,60.0
2016,4,29,23,0,446.01,446.4,446.01,446.01,3.5276091,1461970800,60.0
2016,4,30,0,0,446.89,446.89,446.89,446.89,52.96412,1461974400,60.0
2016,4,30,1,0,449.0,449.0,448.008,448.008,1.3606211,1461978000,60.0
2016,4,30,2,0,447.31,448.987,446.1,447.899,23.5218081,1461981600,120.0
2016,4,30,3,0,447.302,448.999,447.302,448.999,4.14962143,1461985200,120.0
2016,4,30,4,0,449.999,450.0,449.999,450.0,1.6179977,1461988800,60.0
2016,4,30,5,0,449.361,449.989,449.361,449.989,0.3600078,1461992400,60.0
2016,4,30,6,0,450.0,450.0,448.7,448.909,13.65813546,1461996000,60.0
2016,4,30,7,0,448.0,449.001,448.0,449.001,0.2849998,1461999600,60.0
2016,4,30,8,0,449.9,449.9,449.9,449.9,1.6,1462003200,60.0
2016,4,30,9,0,448.186,448.186,448.186,448.186,0.0488,1462006800,180.0
2016,4,30,10,0,450.39,451.212,449.0,450.0,4.386164,1462010400,60.0
2016,4,30,11,0,450.503,450.503,450.503,450.503,0.029,1462014000,60.0
2016,4,30,12,0,450.001,450.001,450.0,450.0,0.6082510999999999,1462017600,60.0
2016,4,30,13,1,451.381,451.381,451.381,451.381,0.518,1462021260,240.0
2016,4,30,14,0,450.27,451.426,450.002,450.002,0.17825220000000006,1462024800,60.0
2016,4,30,15,0,449.999,450.0,449.6,450.0,2.496089,1462028400,120.0
2016,4,30,16,0,451.004,451.004,451.004,451.004,0.01,1462032000,60.0
2016,4,30,17,0,451.999,451.999,451.901,451.901,0.0808829,1462035600,60.0
2016,4,30,18,0,450.596,450.596,450.595,450.595,0.03,1462039200,60.0
2016,4,30,19,0,450.013,450.013,450.013,450.013,4.2106,1462042800,60.0
2016,4,30,20,0,450.5,450.5,450.001,450.001,0.0568557,1462046400,60.0
2016,4,30,21,0,450.9980000000001,450.9980000000001,450.9980000000001,450.9980000000001,0.096,1462050000,60.0
2016,4,30,22,0,447.44,448.0,447.203,447.467,2.0988675,1462053600,60.0
2016,4,30,23,0,450.031,450.031,450.031,450.031,0.100401,1462057200,60.0
2016,5,1,0,0,449.604,449.604,449.603,449.603,0.6046343000000001,1462060800,120.0
2016,5,1,1,0,449.337,449.899,449.337,449.899,3.7258005,1462064400,60.0
2016,5,1,2,0,449.0,449.0,448.1,448.999,2.403003,1462068000,60.0
2016,5,1,3,0,447.978,447.984,447.383,447.383,4.75384975,1462071600,60.0
2016,5,1,4,0,446.0,446.668,445.511,446.668,1.800732,1462075200,60.0
2016,5,1,5,1,446.195,446.195,446.195,446.195,1.208,1462078860,120.0
2016,5,1,6,0,448.46,449.102,448.46,449.102,0.35689978,1462082400,60.0
2016,5,1,7,1,448.325,448.328,448.325,448.328,3.011906,1462086060,120.0
2016,5,1,8,0,446.05800000000005,446.05800000000005,446.04,446.04,0.6579999999999999,1462089600,60.0
2016,5,1,9,0,447.395,447.397,447.395,447.397,0.02957137,1462093200,60.0
2016,5,1,10,2,447.949,447.949,447.949,447.949,0.05,1462096920,180.0
2016,5,1,11,0,445.513,446.26,445.513,446.26,0.0344483,1462100400,60.0
2016,5,1,12,0,445.512,447.0,445.511,446.999,0.733753,1462104000,60.0
2016,5,1,13,0,446.499,446.499,446.499,446.499,0.0142,1462107600,60.0
2016,5,1,14,2,446.749,446.75,446.749,446.75,0.21142220000000006,1462111320,240.0
2016,5,1,15,2,447.499,447.499,447.499,447.499,0.07625219999999999,1462114920,180.0
2016,5,1,16,0,448.799,448.799,448.799,448.799,0.0410381,1462118400,120.0
2016,5,1,17,0,447.9980000000001,448.425,447.9980000000001,448.425,1.6858495999999998,1462122000,60.0
2016,5,1,18,1,448.99,449.0,447.42,447.42,5.2739117,1462125660,120.0
2016,5,1,19,1,450.299,450.4,450.299,450.299,1.7480944,1462129260,120.0
2016,5,1,20,2,450.891,450.891,450.891,450.891,0.401802,1462132920,180.0
2016,5,1,21,0,449.999,449.999,449.999,449.999,0.89,1462136400,180.0
2016,5,1,22,0,449.996,449.996,449.996,449.996,0.011,1462140000,120.0
2016,5,1,23,0,449.999,449.999,448.727,449.997,0.7440000000000001,1462143600,60.0
2016,5,2,0,0,448.041,448.041,448.041,448.041,0.0200166,1462147200,180.0
2016,5,2,1,0,450.0,450.0,450.0,450.0,2.0,1462150800,60.0
2016,5,2,2,0,449.99300000000005,450.9,449.99300000000005,450.9,9.000001699999997,1462154400,120.0
2016,5,2,3,0,449.0,449.0,448.999,448.999,0.336,1462158000,120.0
2016,5,2,4,0,449.009,449.01,446.811,446.811,1.6132213,1462161600,180.0
2016,5,2,5,0,448.319,448.321,447.534,447.535,3.698201,1462165200,240.0
2016,5,2,6,0,448.999,449.0,448.999,449.0,0.0960327,1462168800,60.0
2016,5,2,7,0,449.0,449.77,449.0,449.4,1.2876312,1462172400,60.0
2016,5,2,8,0,449.531,449.531,449.531,449.531,0.1002,1462176000,120.0
2016,5,2,9,2,448.225,448.989,448.092,448.092,0.68,1462179720,240.0
2016,5,2,10,0,449.499,449.5,449.499,449.5,0.4709151,1462183200,60.0
2016,5,2,11,0,449.752,449.754,449.377,449.377,0.428,1462186800,60.0
2016,5,2,12,0,448.997,448.9980000000001,448.997,448.9980000000001,0.223446,1462190400,120.0
2016,5,2,13,0,448.166,448.166,448.166,448.166,0.08,1462194000,60.0
2016,5,2,14,0,448.501,448.501,448.501,448.501,0.49,1462197600,60.0
2016,5,2,15,1,449.004,449.004,449.004,449.004,0.0509807,1462201260,180.0
2016,5,2,16,1,448.333,448.333,448.322,448.322,1.259263,1462204860,120.0
2016,5,2,17,0,447.127,447.127,447.124,447.124,1.69740241,1462208400,60.0
2016,5,2,18,0,446.2,446.2,446.0,446.0,85.63805079999999,1462212000,60.0
2016,5,2,19,0,440.476,442.826,440.38,442.391,3.44727733,1462215600,60.0
2016,5,2,20,0,442.001,444.141,442.001,443.949,8.9116241,1462219200,60.0
2016,5,2,21,1,440.942,441.824,440.942,441.264,6.4609674,1462222860,120.0
2016,5,2,22,0,442.0,442.0,441.997,441.997,7.4970918000000015,1462226400,60.0
2016,5,2,23,0,443.419,443.419,443.419,443.419,0.949,1462230000,60.0
2016,5,3,0,0,442.01,442.01,442.0,442.0,0.5128,1462233600,60.0
2016,5,3,1,1,443.424,443.424,443.423,443.424,1.7091459,1462237260,120.0
2016,5,3,2,0,443.001,443.001,443.001,443.001,3.6304922999999993,1462240800,60.0
2016,5,3,3,0,442.657,442.659,442.657,442.659,2.8440403,1462244400,60.0
2016,5,3,4,0,440.362,441.614,440.362,441.614,0.3264572,1462248000,60.0
2016,5,3,5,0,441.128,441.128,441.128,441.128,0.044123,1462251600,60.0
2016,5,3,6,0,443.401,443.401,443.4,443.4,2.85997,1462255200,60.0
2016,5,3,7,0,441.954,441.954,441.755,441.945,0.17944849999999998,1462258800,60.0
2016,5,3,8,0,443.456,443.656,443.456,443.656,0.0796374,1462262400,60.0
2016,5,3,9,0,443.455,443.455,443.455,443.455,0.03,1462266000,60.0
2016,5,3,10,1,442.727,442.9,441.418,441.418,6.445974,1462269660,180.0
2016,5,3,11,0,441.199,441.919,441.199,441.919,0.8679231,1462273200,60.0
2016,5,3,12,0,443.344,443.455,443.344,443.455,0.65676622,1462276800,60.0
2016,5,3,13,0,443.45,443.456,443.45,443.456,21.839963,1462280400,60.0
2016,5,3,14,0,442.0,442.0,442.0,442.0,0.5,1462284000,60.0
2016,5,3,15,0,442.2,442.202,442.2,442.202,5.240943,1462287600,60.0
2016,5,3,16,0,443.051,443.25,442.702,442.702,3.135862,1462291200,60.0
2016,5,3,17,0,443.621,444.5,443.621,444.5,0.29320001,1462294800,60.0
2016,5,3,18,0,444.989,445.0,443.93,443.93,4.686559099999998,1462298400,60.0
2016,5,3,19,0,447.001,447.001,447.0,447.001,0.1904967,1462302000,60.0
2016,5,3,20,0,447.495,447.495,446.793,447.495,1.098,1462305600,60.0
2016,5,3,21,0,447.443,447.5,446.206,446.206,40.27,1462309200,60.0
2016,5,3,22,0,445.003,447.443,445.002,446.16,19.30527916,1462312800,60.0
2016,5,3,23,0,445.312,445.312,445.153,445.153,0.9999,1462316400,60.0
2016,5,4,0,0,445.999,446.0,445.999,446.0,0.995908,1462320000,60.0
2016,5,4,1,0,445.105,445.105,445.104,445.105,1.1445339,1462323600,60.0
2016,5,4,2,0,444.983,444.983,444.3,444.3,0.341224,1462327200,60.0
2016,5,4,3,0,443.879,446.0,443.5,446.0,23.5505852,1462330800,60.0
2016,5,4,4,0,444.999,445.0,444.681,444.681,3.8,1462334400,60.0
2016,5,4,5,0,445.65,445.65,445.649,445.649,0.1520115,1462338000,60.0
2016,5,4,6,0,445.023,445.023,445.0,445.0,3.0590229,1462341600,120.0
2016,5,4,7,0,446.114,446.314,446.114,446.156,2.66269241,1462345200,120.0
2016,5,4,8,1,445.4980000000001,446.0,445.36,446.0,16.549556699999997,1462348860,120.0
2016,5,4,9,0,447.0,447.0,447.0,447.0,0.6694591999999999,1462352400,60.0
2016,5,4,10,0,446.304,446.304,446.30300000000005,446.30300000000005,0.028771,1462356000,60.0
2016,5,4,11,2,446.0,446.2,446.0,446.0,0.6381303,1462359720,180.0
2016,5,4,12,0,446.014,448.0,446.014,448.0,1.4928552,1462363200,60.0
2016,5,4,13,3,446.882,446.882,446.882,446.882,0.402017,1462366980,240.0
2016,5,4,14,0,445.502,445.502,445.502,445.502,0.042,1462370400,60.0
2016,5,4,15,0,447.0,447.0,447.0,447.0,0.0914127,1462374000,60.0
2016,5,4,16,0,448.0,448.304,448.0,448.304,0.24635687,1462377600,60.0
2016,5,4,17,1,447.799,447.799,446.992,446.992,0.178681,1462381260,180.0
2016,5,4,18,0,446.86,446.87,446.86,446.87,0.4076352,1462384800,60.0
2016,5,4,19,0,445.139,445.326,445.139,445.326,0.1773734,1462388400,60.0
2016,5,4,20,0,443.999,443.999,443.999,443.999,0.0150178,1462392000,120.0
2016,5,4,21,0,444.0,444.001,443.508,443.508,3.4616742999999994,1462395600,60.0
2016,5,4,22,0,442.80300000000005,443.061,442.80300000000005,443.061,0.4006733,1462399200,60.0
2016,5,4,23,0,445.3,446.071,445.3,445.3,1.0089759,1462402800,60.0
2016,5,5,0,0,444.407,444.407,444.206,444.206,0.7123507,1462406400,60.0
2016,5,5,1,1,444.102,444.102,444.102,444.102,0.017391,1462410060,120.0
2016,5,5,2,0,444.699,444.699,444.699,444.699,0.0118524,1462413600,60.0
2016,5,5,3,0,441.943,441.943,441.943,441.943,1.0342147,1462417200,60.0
2016,5,5,4,0,442.001,442.143,442.001,442.143,4.573915,1462420800,60.0
2016,5,5,5,1,443.0,443.001,441.8,441.8,1.2667701999999998,1462424460,120.0
2016,5,5,6,0,442.213,442.213,442.213,442.213,0.133,1462428000,60.0
2016,5,5,7,0,443.399,443.399,443.399,443.399,0.0125159,1462431600,60.0
2016,5,5,8,0,443.907,443.907,443.907,443.907,0.0206,1462435200,60.0
2016,5,5,9,0,442.001,442.001,442.0,442.0,0.4239,1462438800,60.0
2016,5,5,10,0,444.161,444.161,444.16,444.16,0.4229520000000001,1462442400,60.0
2016,5,5,11,0,444.503,445.4,444.502,445.399,2.5860823,1462446000,60.0
2016,5,5,12,0,445.499,445.499,445.4980000000001,445.4980000000001,0.5061140000000001,1462449600,120.0
2016,5,5,13,0,443.502,443.502,443.502,443.502,0.0411771,1462453200,60.0
2016,5,5,14,0,445.499,445.499,444.607,444.607,0.0363562,1462456800,60.0
2016,5,5,15,0,444.9,444.997,444.9,444.997,0.4699163,1462460400,180.0
2016,5,5,16,0,445.0,445.0,444.229,444.229,2.987714,1462464000,60.0
2016,5,5,17,0,444.0,444.0,444.0,444.0,5.109898,1462467600,60.0
2016,5,5,18,0,442.136,442.527,442.105,442.106,4.61292596,1462471200,60.0
2016,5,5,19,0,441.981,441.981,441.981,441.981,0.1283,1462474800,60.0
2016,5,5,20,0,441.915,441.916,441.915,441.916,0.0508,1462478400,60.0
2016,5,5,21,0,442.0,442.0,442.0,442.0,0.0254693,1462482000,60.0
2016,5,5,22,0,444.499,444.499,444.499,444.499,0.0373751,1462485600,60.0
2016,5,5,23,0,444.386,444.386,443.106,443.106,1.2660418,1462489200,60.0
2016,5,6,0,0,442.624,442.624,442.001,442.05,20.71059,1462492800,60.0
2016,5,6,1,0,444.202,444.47,444.0,444.47,3.949996,1462496400,60.0
2016,5,6,2,0,444.426,444.426,444.426,444.426,0.2,1462500000,60.0
2016,5,6,3,2,442.7,442.7,442.7,442.7,0.13085,1462503720,180.0
2016,5,6,4,0,443.783,443.783,443.783,443.783,0.499225,1462507200,60.0
2016,5,6,5,0,443.984,443.984,443.984,443.984,0.02,1462510800,60.0
2016,5,6,6,0,444.38,444.38,444.38,444.38,0.0437273,1462514400,60.0
2016,5,6,7,0,444.457,444.457,444.457,444.457,0.13,1462518000,120.0
2016,5,6,8,0,444.143,444.143,444.143,444.143,0.0508124,1462521600,180.0
2016,5,6,9,1,445.001,445.001,445.001,445.001,0.157358,1462525260,120.0
2016,5,6,10,2,443.44,443.44,443.439,443.439,0.252144,1462528920,240.0
2016,5,6,11,0,443.112,443.728,443.112,443.728,0.1161157,1462532400,240.0
2016,5,6,12,0,445.899,445.9,445.899,445.9,1.434002,1462536000,60.0
2016,5,6,13,0,443.997,443.997,443.997,443.997,0.01,1462539600,60.0
2016,5,6,14,0,443.74,443.74,443.74,443.74,0.012,1462543200,60.0
2016,5,6,15,0,443.999,445.0,443.999,445.0,4.0017894,1462546800,60.0
2016,5,6,16,0,446.0,446.0,446.0,446.0,2.35,1462550400,60.0
2016,5,6,17,0,446.0,446.0,446.0,446.0,4.2274838,1462554000,60.0
2016,5,6,18,0,448.012,448.478,448.0,448.0,4.52567934,1462557600,60.0
2016,5,6,19,0,447.95,448.53,447.95,447.953,2.9467186,1462561200,60.0
2016,5,6,20,1,446.0,446.0,445.761,445.761,0.29453,1462564860,120.0
2016,5,6,21,0,446.011,446.011,446.0,446.0,2.000003,1462568400,60.0
2016,5,6,22,0,445.999,446.0,445.999,446.0,1.53916,1462572000,60.0
2016,5,6,23,1,445.511,446.114,445.511,446.114,1.5860607,1462575660,120.0
2016,5,7,0,0,446.996,446.997,446.996,446.996,1.9621213,1462579200,60.0
2016,5,7,1,0,448.75,448.75,448.749,448.749,1.3111421,1462582800,60.0
2016,5,7,2,0,448.71,448.71,448.71,448.71,26.6982,1462586400,60.0
2016,5,7,3,0,448.91,449.5,448.75,448.751,0.60227,1462590000,60.0
2016,5,7,4,0,449.996,449.997,448.002,448.002,1.7166522000000002,1462593600,60.0
2016,5,7,5,0,449.9980000000001,449.9980000000001,449.28,449.9980000000001,3.720954,1462597200,60.0
2016,5,7,6,0,453.75,453.95,452.101,453.918,0.70635714,1462600800,60.0
2016,5,7,7,0,453.98800000000006,453.99,453.98800000000006,453.99,1.6003401000000002,1462604400,120.0
2016,5,7,8,0,453.495,453.495,452.04,452.04,6.8450667,1462608000,120.0
2016,5,7,9,0,452.269,452.269,452.269,452.269,0.042405800000000014,1462611600,120.0
2016,5,7,10,1,453.0,453.1,453.0,453.1,2.8985936000000003,1462615260,120.0
2016,5,7,11,1,454.2,454.2,452.9,452.9,8.4627754,1462618860,180.0
2016,5,7,12,1,452.68,452.68,452.461,452.461,0.0431838,1462622460,120.0
2016,5,7,13,0,452.801,452.801,452.7,452.7,0.27075,1462626000,60.0
2016,5,7,14,0,452.76,452.76,452.76,452.76,0.0693405,1462629600,60.0
2016,5,7,15,1,452.067,452.067,452.057,452.057,0.3023761,1462633260,120.0
2016,5,7,16,0,452.49300000000005,452.49300000000005,452.28,452.28,0.1210808,1462636800,60.0
2016,5,7,17,0,452.976,453.001,452.976,453.001,0.406308,1462640400,60.0
2016,5,7,18,0,453.26,453.548,453.006,453.023,0.2397157,1462644000,60.0
2016,5,7,19,0,454.829,454.898,454.011,454.011,4.0459208,1462647600,60.0
2016,5,7,20,0,452.596,452.596,452.395,452.595,0.7787138000000001,1462651200,60.0
2016,5,7,21,0,451.959,451.959,451.959,451.959,3.280558,1462654800,60.0
2016,5,7,22,0,452.655,452.655,452.655,452.655,0.104827,1462658400,60.0
2016,5,7,23,0,452.867,452.867,452.867,452.867,0.1,1462662000,60.0
2016,5,8,0,0,451.138,451.397,451.0,451.0,0.765412,1462665600,60.0
2016,5,8,1,0,452.751,452.751,452.751,452.751,0.13715,1462669200,120.0
2016,5,8,2,0,453.201,453.201,452.911,452.911,6.222051,1462672800,60.0
2016,5,8,3,0,453.077,453.077,453.077,453.077,11.103,1462676400,60.0
2016,5,8,4,0,453.031,454.79,453.031,454.722,5.1164556,1462680000,60.0
2016,5,8,5,0,453.31,453.311,453.31,453.311,0.6309294,1462683600,60.0
2016,5,8,6,0,452.899,452.899,452.899,452.899,0.020348,1462687200,180.0
2016,5,8,7,0,452.397,452.397,451.957,451.957,1.250543,1462690800,60.0
2016,5,8,8,0,452.28,452.59,452.28,452.59,0.055298,1462694400,60.0
2016,5,8,9,1,454.193,454.193,454.193,454.193,0.056784,1462698060,120.0
2016,5,8,10,0,453.62,453.77,453.61,453.61,0.230425,1462701600,60.0
2016,5,8,11,0,452.799,452.799,452.799,452.799,0.043234,1462705200,60.0
2016,5,8,12,0,452.801,452.801,451.501,451.501,20.9984514,1462708800,60.0
2016,5,8,13,0,453.0,453.0,452.999,453.0,1.247,1462712400,60.0
2016,5,8,14,0,454.202,454.202,453.82,453.82,3.22992,1462716000,60.0
2016,5,8,15,0,453.73,453.73,453.73,453.73,0.27891,1462719600,60.0
2016,5,8,16,0,454.24,454.3,454.21,454.3,0.23189,1462723200,60.0
2016,5,8,17,0,452.232,452.232,452.232,452.232,2.85056,1462726800,60.0
2016,5,8,18,0,452.023,452.26,452.02,452.26,21.6635857,1462730400,60.0
2016,5,8,19,2,453.0,453.001,453.0,453.0,2.4422005,1462734120,180.0
2016,5,8,20,0,452.05300000000005,452.05300000000005,452.05300000000005,452.05300000000005,0.1,1462737600,60.0
2016,5,8,21,0,452.9980000000001,453.0,452.8,452.99,8.470842999999999,1462741200,60.0
2016,5,8,22,1,452.6,452.86,451.41,451.411,1.5261951,1462744860,120.0
2016,5,8,23,0,452.312,452.88,452.312,452.88,1.4169675,1462748400,60.0
2016,5,9,0,0,451.0,451.0,451.0,451.0,0.04095399,1462752000,60.0
2016,5,9,1,1,452.801,452.801,452.634,452.634,0.0946035,1462755660,120.0
2016,5,9,2,1,452.579,452.579,452.1880000000001,452.578,0.6378938,1462759260,180.0
2016,5,9,3,0,452.499,452.499,452.499,452.499,0.134641,1462762800,60.0
2016,5,9,4,0,452.721,452.721,452.721,452.721,0.0400802,1462766400,60.0
2016,5,9,5,0,452.603,452.603,451.692,451.692,0.647684,1462770000,120.0
2016,5,9,6,1,452.001,452.001,452.0,452.0,0.13609820000000006,1462773660,180.0
2016,5,9,7,1,451.5,451.5,451.5,451.5,0.070505,1462777260,120.0
2016,5,9,8,0,451.0,451.2,451.0,451.2,11.19118138,1462780800,180.0
2016,5,9,9,1,452.355,452.355,452.355,452.355,0.01239,1462784460,120.0
2016,5,9,10,0,452.898,452.898,452.898,452.898,0.4569144,1462788000,120.0
2016,5,9,11,0,452.36,452.36,452.36,452.36,0.051212,1462791600,420.0
2016,5,9,12,0,453.099,453.1,453.099,453.1,3.0069975,1462795200,60.0
2016,5,9,13,1,452.6,452.6,452.58,452.58,0.4738520000000001,1462798860,180.0
2016,5,9,14,0,452.11,452.11,452.1,452.1,3.6273075,1462802400,60.0
2016,5,9,15,0,452.31,452.31,452.31,452.31,0.2397231,1462806000,60.0
2016,5,9,16,0,452.18,452.18,452.09,452.09,0.94134,1462809600,120.0
2016,5,9,17,0,452.252,452.252,452.252,452.252,0.116207,1462813200,60.0
2016,5,9,18,1,452.44,452.44,452.44,452.44,0.0810448,1462816860,120.0
2016,5,9,19,0,452.698,452.699,452.698,452.699,0.18488,1462820400,60.0
2016,5,9,20,0,451.536,451.536,451.536,451.536,0.562002,1462824000,60.0
2016,5,9,21,0,452.5,452.501,451.599,452.501,8.67369802,1462827600,60.0
2016,5,9,22,0,453.089,453.09,453.089,453.09,13.330286,1462831200,60.0
2016,5,9,23,0,452.992,452.992,451.935,452.992,0.7521763000000001,1462834800,60.0
2016,5,10,0,0,453.089,453.09,453.089,453.09,15.10552,1462838400,60.0
2016,5,10,1,0,454.98800000000006,454.98800000000006,454.98800000000006,454.98800000000006,4.2800400000000005,1462842000,60.0
2016,5,10,2,0,456.899,456.9,456.899,456.899,4.2540303,1462845600,60.0
2016,5,10,3,0,455.004,456.249,455.004,456.249,0.16899999999999998,1462849200,60.0
2016,5,10,4,0,455.725,455.725,455.725,455.725,0.5490921999999999,1462852800,60.0
2016,5,10,5,0,455.67,455.67,453.983,453.983,2.5009684,1462856400,60.0
2016,5,10,6,0,453.28,454.218,453.244,453.244,1.90582901,1462860000,60.0
2016,5,10,7,2,455.441,455.441,455.441,455.441,0.6412725,1462863720,180.0
2016,5,10,8,0,454.225,454.225,453.11,453.11,2.7030000000000003,1462867200,60.0
2016,5,10,9,0,454.165,454.165,454.165,454.165,0.7633681,1462870800,60.0
2016,5,10,10,0,454.692,454.692,454.692,454.692,0.035714300000000004,1462874400,60.0
2016,5,10,11,0,456.712,456.712,456.712,456.712,0.413828,1462878000,180.0
2016,5,10,12,0,454.711,455.0,454.711,455.0,1.0246938,1462881600,60.0
2016,5,10,13,0,455.909,456.99,455.904,456.99,5.050078599999999,1462885200,120.0
2016,5,10,14,4,456.913,457.30300000000005,456.405,456.405,0.795502,1462889040,300.0
2016,5,10,15,0,454.946,455.29,454.946,455.29,0.5097225000000001,1462892400,60.0
2016,5,10,16,0,454.5,455.001,454.5,455.0,3.0298263,1462896000,60.0
2016,5,10,17,0,455.501,455.999,455.5,455.999,0.4420599,1462899600,60.0
2016,5,10,18,1,455.011,455.011,455.01,455.01,0.876533,1462903260,120.0
2016,5,10,19,0,453.165,454.643,453.165,453.166,5.134646,1462906800,60.0
2016,5,10,20,0,448.146,448.347,448.146,448.347,0.964378,1462910400,60.0
2016,5,10,21,0,449.92,451.047,449.92,451.047,0.30001500000000003,1462914000,60.0
2016,5,10,22,0,449.9980000000001,450.389,449.9980000000001,450.389,4.8345,1462917600,60.0
2016,5,10,23,0,449.0,449.144,448.796,449.144,1.013284,1462921200,60.0
2016,5,11,0,1,449.716,449.716,449.716,449.716,0.3,1462924860,120.0
2016,5,11,1,0,449.741,449.741,449.24,449.24,1.346283,1462928400,60.0
2016,5,11,2,0,450.996,450.999,450.996,450.999,0.906561,1462932000,60.0
2016,5,11,3,0,452.568,452.568,452.568,452.568,0.01,1462935600,60.0
2016,5,11,4,0,449.4380000000001,449.92,449.4380000000001,449.4380000000001,1.4716746,1462939200,60.0
2016,5,11,5,0,447.605,447.605,447.5,447.605,5.529091,1462942800,60.0
2016,5,11,6,0,450.7,450.799,450.7,450.799,0.5561124,1462946400,120.0
2016,5,11,7,3,449.201,449.401,449.201,449.401,0.323543,1462950180,240.0
2016,5,11,8,0,449.411,449.934,449.411,449.934,0.27076409999999995,1462953600,60.0
2016,5,11,9,1,447.502,447.502,447.502,447.502,0.032824,1462957260,120.0
2016,5,11,10,1,449.399,449.399,449.399,449.399,0.0712422,1462960860,120.0
2016,5,11,11,1,450.257,450.26,450.257,450.26,0.401802,1462964460,120.0
2016,5,11,12,0,450.64,450.64,450.461,450.639,0.5227835,1462968000,60.0
2016,5,11,13,0,451.999,452.3,451.999,452.3,17.572784,1462971600,60.0
2016,5,11,14,0,452.943,452.987,451.701,452.946,5.4718905,1462975200,60.0
2016,5,11,15,0,451.0,451.398,451.0,451.398,0.3985,1462978800,120.0
2016,5,11,16,0,450.93,450.93,450.93,450.93,0.077,1462982400,60.0
2016,5,11,17,1,451.594,452.0,451.51,451.999,0.493831,1462986060,240.0
2016,5,11,18,0,452.499,452.5,452.499,452.5,1.7339998,1462989600,120.0
2016,5,11,19,0,453.3,453.301,453.299,453.3,7.5219363,1462993200,60.0
2016,5,11,20,0,452.5,452.5,452.0,452.0,0.5183810000000001,1462996800,60.0
2016,5,11,21,0,450.27,450.492,450.148,450.492,2.67297733,1463000400,60.0
2016,5,11,22,0,450.603,450.8,450.603,450.8,0.1089,1463004000,60.0
2016,5,11,23,0,448.999,449.0,448.999,449.0,3.603,1463007600,60.0
2016,5,12,0,0,451.011,451.89,451.011,451.889,0.8719998,1463011200,60.0
2016,5,12,1,0,449.899,449.899,449.899,449.899,0.239006,1463014800,60.0
2016,5,12,2,0,451.0,451.0,450.096,450.096,0.8743141,1463018400,60.0
2016,5,12,3,2,449.206,450.0,449.205,450.0,29.9110477,1463022120,180.0
2016,5,12,4,0,449.999,449.999,449.999,449.999,0.249912,1463025600,60.0
2016,5,12,5,0,450.9,450.9,450.9,450.9,0.02,1463029200,120.0
2016,5,12,6,0,450.235,450.499,450.235,450.499,1.39019601,1463032800,60.0
2016,5,12,7,0,449.881,449.881,449.881,449.881,0.95,1463036400,60.0
2016,5,12,8,0,451.972,453.2,451.972,453.2,69.3609401,1463040000,60.0
2016,5,12,9,0,451.039,451.039,451.039,451.039,0.02,1463043600,60.0
2016,5,12,10,0,450.0,450.0,450.0,450.0,0.1714286,1463047200,60.0
2016,5,12,11,1,451.44,451.9,451.44,451.9,7.706127499999999,1463050860,180.0
2016,5,12,12,0,450.847,450.847,450.847,450.847,0.5305,1463054400,60.0
2016,5,12,13,0,451.195,451.229,451.195,451.229,0.58762578,1463058000,120.0
2016,5,12,14,0,450.247,450.247,449.3,449.351,69.09863059999999,1463061600,60.0
2016,5,12,15,0,448.601,448.601,448.601,448.601,0.02,1463065200,60.0
2016,5,12,16,0,449.191,449.191,449.19,449.191,0.33737,1463068800,60.0
2016,5,12,17,0,448.599,448.599,448.599,448.599,0.078,1463072400,60.0
2016,5,12,18,0,448.701,449.079,448.701,448.702,3.3788784,1463076000,60.0
2016,5,12,19,0,448.401,448.401,448.401,448.401,1.44393,1463079600,60.0
2016,5,12,20,0,448.774,448.775,448.774,448.775,0.1205,1463083200,60.0
2016,5,12,21,0,448.889,449.09,448.888,449.09,1.5924455,1463086800,60.0
2016,5,12,22,0,449.92800000000005,449.92800000000005,449.92800000000005,449.92800000000005,1.0309338,1463090400,60.0
2016,5,12,23,0,450.82,450.82,450.82,450.82,0.153192,1463094000,60.0
2016,5,13,0,0,452.19,452.19,452.187,452.1880000000001,0.9604956,1463097600,60.0
2016,5,13,1,0,451.586,451.586,451.586,451.586,1.35529,1463101200,60.0
2016,5,13,6,30,448.955,449.155,448.858,448.858,10.522975,1463121000,17700.0
2016,5,13,7,0,451.475,451.484,451.475,451.484,0.31905300000000003,1463122800,60.0
2016,5,13,8,0,450.3,450.5,450.3,450.5,1.719007,1463126400,60.0
2016,5,13,9,3,450.956,450.956,450.951,450.951,0.2113,1463130180,240.0
2016,5,13,10,0,451.114,451.115,451.114,451.115,0.0291888,1463133600,300.0
2016,5,13,11,0,452.4980000000001,452.499,452.4980000000001,452.499,0.15315399999999998,1463137200,60.0
2016,5,13,12,1,451.31,451.31,451.31,451.31,0.0242107,1463140860,120.0
2016,5,13,13,2,450.778,451.0,450.777,451.0,0.79359,1463144520,180.0
2016,5,13,14,0,451.45,451.45,451.45,451.45,0.102,1463148000,60.0
2016,5,13,15,0,452.0,452.0,451.7,451.701,3.0932209,1463151600,60.0
2016,5,13,16,0,451.0,452.0,451.0,452.0,2.6200749,1463155200,60.0
2016,5,13,17,0,451.341,451.5,451.332,451.5,2.8165337000000004,1463158800,120.0
2016,5,13,18,0,451.997,452.203,451.997,452.203,1.7696255,1463162400,60.0
2016,5,13,19,0,451.199,451.95,451.199,451.95,5.01,1463166000,60.0
2016,5,13,20,0,452.991,452.991,452.99,452.99,3.6916805,1463169600,60.0
2016,5,13,21,0,453.37,453.37,453.1,453.1,0.1199998,1463173200,60.0
2016,5,13,22,0,453.107,453.789,452.399,452.399,5.2780968,1463176800,60.0
2016,5,13,23,0,452.199,452.4,452.199,452.4,0.1810713,1463180400,60.0
2016,5,14,0,0,451.5,451.5,451.499,451.5,1.0551019,1463184000,60.0
2016,5,14,1,1,453.603,453.98,453.6,453.6,2.8145289,1463187660,120.0
2016,5,14,2,0,452.799,452.8,452.799,452.8,7.8499940000000015,1463191200,60.0
2016,5,14,3,0,454.749,454.749,453.547,453.547,0.16188139999999998,1463194800,60.0
2016,5,14,4,0,453.42,453.44,453.42,453.44,0.364021,1463198400,60.0
2016,5,14,5,0,452.241,453.337,452.241,453.328,0.8834799999999999,1463202000,60.0
2016,5,14,6,0,452.5,452.5,452.249,452.249,1.0182553,1463205600,60.0
2016,5,14,7,0,454.111,454.148,454.111,454.112,2.408205,1463209200,60.0
2016,5,14,8,0,453.7,453.7,453.7,453.7,0.312531,1463212800,60.0
2016,5,14,9,0,451.514,451.905,451.514,451.905,0.13788399999999998,1463216400,180.0
2016,5,14,10,0,451.619,453.838,451.619,452.522,4.865781,1463220000,60.0
2016,5,14,11,0,452.001,452.449,452.001,452.449,0.5827756,1463223600,180.0
2016,5,14,12,0,452.35,452.35,452.35,452.35,0.648821,1463227200,60.0
2016,5,14,13,0,454.0,454.0,454.0,454.0,0.06,1463230800,60.0
2016,5,14,14,0,453.997,453.997,453.997,453.997,0.26,1463234400,180.0
2016,5,14,15,1,453.504,454.001,453.304,454.0,0.45232974,1463238060,180.0
2016,5,14,16,0,453.2,453.5,453.2,453.5,0.9570994,1463241600,60.0
2016,5,14,17,0,454.96,455.198,454.96,454.96,2.3876455,1463245200,60.0
2016,5,14,18,0,454.797,454.8,454.797,454.8,2.224367,1463248800,60.0
2016,5,14,19,0,454.201,454.201,454.181,454.181,0.2431506,1463252400,120.0
2016,5,14,20,0,452.101,452.102,452.101,452.102,2.289823,1463256000,60.0
2016,5,14,21,0,454.0,454.0,454.0,454.0,0.0389385,1463259600,60.0
2016,5,14,22,1,454.694,455.48800000000006,454.49300000000005,455.09,1.3573628999999998,1463263260,120.0
2016,5,14,23,0,453.889,453.889,453.061,453.061,0.1964,1463266800,60.0
2016,5,15,0,0,453.99,453.99,453.99,453.99,0.12,1463270400,60.0
2016,5,15,1,0,455.289,455.407,454.348,455.0,0.7917569999999999,1463274000,60.0
2016,5,15,2,0,454.886,454.886,454.202,454.885,1.4327428,1463277600,60.0
2016,5,15,3,0,454.974,454.975,454.974,454.975,0.3154,1463281200,60.0
2016,5,15,4,0,454.781,454.781,454.781,454.781,0.168,1463284800,60.0
2016,5,15,5,0,455.942,455.942,455.022,455.022,0.0949922,1463288400,60.0
2016,5,15,6,0,455.603,455.603,455.603,455.603,0.0165269,1463292000,60.0
2016,5,15,7,4,454.912,454.912,454.912,454.912,0.25,1463295840,360.0
2016,5,15,8,0,454.201,454.201,454.201,454.201,0.0568,1463299200,120.0
2016,5,15,9,0,455.93,455.987,455.93,455.987,2.5199999,1463302800,120.0
2016,5,15,10,0,454.895,454.895,454.895,454.895,0.121,1463306400,60.0
2016,5,15,11,0,453.021,453.021,453.021,453.021,0.0285873,1463310000,60.0
2016,5,15,12,1,453.897,454.0,453.897,453.999,4.0400686000000015,1463313660,300.0
2016,5,15,13,0,453.1,453.1,453.1,453.1,0.281978,1463317200,120.0
2016,5,15,14,2,453.9,453.9,453.9,453.9,0.0527,1463320920,180.0
2016,5,15,15,1,454.2,454.8,454.2,454.8,0.14594,1463324460,120.0
2016,5,15,16,0,453.501,453.501,453.501,453.501,0.00545265,1463328000,60.0
2016,5,15,17,0,454.0,454.39,454.0,454.39,4.4078800000000005,1463331600,180.0
2016,5,15,18,0,454.871,454.871,454.197,454.197,1.098,1463335200,60.0
2016,5,15,19,1,454.936,454.936,454.936,454.936,0.5968,1463338860,120.0
2016,5,15,20,0,454.1,455.391,453.921,455.391,5.019304900000002,1463342400,60.0
2016,5,15,21,4,454.651,454.937,454.651,454.936,1.70599904,1463346240,300.0
2016,5,15,22,0,453.283,453.501,453.283,453.501,0.7067093000000001,1463349600,120.0
2016,5,15,23,1,454.753,454.753,454.753,454.753,0.01172,1463353260,180.0
2016,5,16,0,0,454.752,454.753,454.752,454.753,2.993209,1463356800,60.0
2016,5,16,1,0,454.399,455.0,454.399,454.399,0.964451,1463360400,60.0
2016,5,16,2,0,455.83,455.849,455.44,455.849,0.2268721,1463364000,60.0
2016,5,16,3,0,457.085,458.083,456.904,458.083,6.29067029,1463367600,60.0
2016,5,16,4,0,456.628,456.628,456.42800000000005,456.42800000000005,0.29000005,1463371200,60.0
2016,5,16,5,0,457.128,457.128,456.45,457.128,6.362877,1463374800,60.0
2016,5,16,6,0,455.951,455.951,455.951,455.951,0.01,1463378400,60.0
2016,5,16,7,0,456.501,456.501,456.501,456.501,0.219312,1463382000,180.0
2016,5,16,8,0,455.459,456.464,454.839,456.464,13.0138243,1463385600,60.0
2016,5,16,9,0,455.555,455.555,455.0,455.0,1.6374303999999995,1463389200,240.0
2016,5,16,10,0,456.80300000000005,456.804,456.469,456.469,2.9701928,1463392800,180.0
2016,5,16,11,1,457.106,457.111,457.106,457.111,0.36146,1463396460,240.0
2016,5,16,12,0,455.629,457.141,454.45,454.45,76.72563199999998,1463400000,120.0
2016,5,16,13,1,456.999,457.0,455.516,457.0,3.7941495,1463403660,360.0
2016,5,16,14,0,455.87,455.87,455.87,455.87,0.05122,1463407200,120.0
2016,5,16,15,0,455.358,455.358,455.001,455.358,2.968204,1463410800,60.0
2016,5,16,16,0,455.003,457.0,455.002,455.003,20.4388133,1463414400,60.0
2016,5,16,17,0,455.901,456.6,455.7,455.7,0.4900002000000001,1463418000,60.0
2016,5,16,18,0,455.326,456.499,455.314,456.499,1.5705344,1463421600,60.0
2016,5,16,19,0,456.999,456.999,456.999,456.999,1.0,1463425200,60.0
2016,5,16,20,0,456.0,456.797,456.0,456.39,1.4323939,1463428800,60.0
2016,5,16,21,0,455.689,457.112,455.689,457.112,17.3360801,1463432400,120.0
2016,5,16,22,0,456.7,456.7,455.32,455.32,1.077823,1463436000,60.0
2016,5,16,23,0,455.0,455.454,454.509,454.509,2.6056497000000003,1463439600,180.0
2016,5,17,0,0,454.724,454.724,454.724,454.724,0.468559,1463443200,60.0
2016,5,17,1,0,454.899,455.97,454.899,454.899,3.7944786,1463446800,60.0
2016,5,17,2,0,456.7,456.7,455.2,455.2,79.99999220000002,1463450400,60.0
2016,5,17,3,0,455.101,456.0,455.1,456.0,7.0613085999999985,1463454000,60.0
2016,5,17,4,0,455.784,456.95,455.393,455.393,15.090231,1463457600,60.0
2016,5,17,5,0,452.985,452.985,451.612,452.98,2.57531902,1463461200,60.0
2016,5,17,6,0,451.502,452.0,451.502,451.999,0.8810851000000001,1463464800,120.0
2016,5,17,7,0,453.001,453.001,452.81,452.811,1.9635551,1463468400,60.0
2016,5,17,8,1,453.887,453.888,453.887,453.888,0.5685591,1463472060,360.0
2016,5,17,9,0,452.695,452.696,452.69,452.69,5.4088059999999984,1463475600,60.0
2016,5,17,10,0,452.691,452.691,452.691,452.691,0.345,1463479200,60.0
2016,5,17,11,1,452.69,452.691,452.69,452.691,1.003002,1463482860,180.0
2016,5,17,12,0,452.691,452.691,452.69,452.69,0.5554,1463486400,360.0
2016,5,17,13,0,454.001,454.002,454.001,454.002,0.3395,1463490000,60.0
2016,5,17,14,0,454.05800000000005,454.05800000000005,453.287,453.287,1.9900989,1463493600,60.0
2016,5,17,15,0,453.001,453.001,453.001,453.001,0.1519,1463497200,60.0
2016,5,17,16,0,453.18,453.18,453.18,453.18,0.0111339,1463500800,60.0
2016,5,17,17,0,454.263,454.264,454.263,454.264,0.8193401,1463504400,60.0
2016,5,17,18,0,453.0,453.0,453.0,453.0,0.01,1463508000,60.0
2016,5,17,19,0,451.476,451.7480000000001,451.476,451.7480000000001,0.278,1463511600,60.0
2016,5,17,20,0,453.0,453.0,453.0,453.0,0.11,1463515200,120.0
2016,5,17,21,0,453.101,453.681,453.101,453.681,9.9695276,1463518800,120.0
2016,5,17,22,0,453.85,453.996,453.27,453.94,11.203277,1463522400,60.0
2016,5,17,23,0,451.8,451.8,451.8,451.8,5.1028901,1463526000,60.0
2016,5,18,0,0,452.902,454.202,452.902,452.903,1.203782,1463529600,60.0
2016,5,18,1,0,454.47,454.47,454.47,454.47,3.9516378,1463533200,60.0
2016,5,18,2,0,454.799,454.8,454.799,454.8,3.3052702000000003,1463536800,60.0
2016,5,18,3,0,454.848,454.849,454.299,454.299,4.1860381,1463540400,60.0
2016,5,18,4,0,453.598,453.599,453.598,453.599,0.0907826,1463544000,60.0
2016,5,18,5,0,454.001,454.001,454.001,454.001,0.0852191,1463547600,60.0
2016,5,18,6,0,452.422,454.399,452.11,454.399,15.3019422,1463551200,120.0
2016,5,18,7,0,453.98,453.98,453.0,453.0,2.7148748,1463554800,60.0
2016,5,18,8,0,451.17800000000005,452.0,451.17800000000005,452.0,2.563575,1463558400,60.0
2016,5,18,9,0,452.001,452.001,452.001,452.001,0.07,1463562000,120.0
2016,5,18,10,3,452.317,453.36,452.0,453.36,4.5082381,1463565780,300.0
2016,5,18,11,0,452.001,453.329,452.0,453.329,0.3639999,1463569200,60.0
2016,5,18,12,0,451.571,451.571,451.571,451.571,0.078286,1463572800,120.0
2016,5,18,13,0,453.36800000000005,453.36800000000005,453.36800000000005,453.36800000000005,0.017500099999999998,1463576400,60.0
2016,5,18,14,0,451.598,452.014,451.598,452.014,0.5799,1463580000,180.0
2016,5,18,15,0,452.533,452.533,452.533,452.533,0.118822,1463583600,60.0
2016,5,18,16,0,453.2,453.2,453.0,453.0,1.6643758999999998,1463587200,60.0
2016,5,18,17,0,453.749,453.749,453.749,453.749,0.6330825,1463590800,60.0
2016,5,18,18,0,453.30300000000005,453.525,453.30300000000005,453.524,0.4599,1463594400,60.0
2016,5,18,19,0,453.822,453.9980000000001,453.3,453.3,5.214185,1463598000,60.0
2016,5,18,20,0,453.2,453.2,452.61800000000005,453.199,2.8556114,1463601600,60.0
2016,5,18,21,0,453.999,453.999,453.999,453.999,10.6787,1463605200,60.0
2016,5,18,22,0,454.546,454.546,453.8,453.8,0.7455149,1463608800,60.0
2016,5,18,23,0,455.0,455.0,455.0,455.0,5.392316,1463612400,60.0
2016,5,19,0,0,454.949,454.95,454.949,454.95,0.43094376,1463616000,60.0
2016,5,19,1,0,455.0,455.0,454.999,454.999,0.2064049,1463619600,60.0
2016,5,19,2,0,455.5,455.5,453.589,454.948,0.07078380000000001,1463623200,60.0
2016,5,19,3,0,455.698,455.9,455.698,455.698,0.27122870000000004,1463626800,60.0
2016,5,19,4,0,454.512,454.517,454.124,454.124,6.21490688,1463630400,120.0
2016,5,19,5,0,454.9980000000001,454.9980000000001,454.9980000000001,454.9980000000001,0.1681146,1463634000,180.0
2016,5,19,6,0,454.7,455.316,454.109,454.109,5.167697,1463637600,60.0
2016,5,19,7,1,453.9980000000001,454.0,453.9980000000001,454.0,1.255842,1463641260,120.0
2016,5,19,8,0,453.601,453.601,453.601,453.601,0.2384,1463644800,60.0
2016,5,19,9,5,453.654,453.655,453.654,453.655,0.998459,1463648700,360.0
2016,5,19,10,0,453.611,453.611,453.611,453.611,0.0452789,1463652000,120.0
2016,5,19,11,0,454.0,454.0,454.0,454.0,0.0901631,1463655600,120.0
2016,5,19,12,0,454.0,454.0,454.0,454.0,0.0454166,1463659200,60.0
2016,5,19,13,0,454.4,454.4,454.399,454.399,0.16392520000000002,1463662800,60.0
2016,5,19,14,0,454.861,454.861,454.861,454.861,0.031033,1463666400,60.0
2016,5,19,15,1,453.504,453.504,453.504,453.504,0.017166099999999997,1463670060,120.0
2016,5,19,16,1,453.504,453.792,453.503,453.504,13.1620479,1463673660,120.0
2016,5,19,17,0,453.504,453.772,453.504,453.55,6.5065291,1463677200,60.0
2016,5,19,18,0,454.847,454.9,453.523,454.9,46.6960023,1463680800,60.0
2016,5,19,19,0,451.311,451.312,451.241,451.312,5.2743473,1463684400,60.0
2016,5,19,20,0,450.051,450.051,450.051,450.051,0.07192280000000001,1463688000,60.0
2016,5,19,21,0,450.1,450.5,450.1,450.5,1.5926788,1463691600,60.0
2016,5,19,22,0,448.98800000000006,448.989,448.249,448.249,1.1216202,1463695200,60.0
2016,5,19,23,0,448.001,448.99300000000005,448.001,448.99300000000005,0.2031718,1463698800,60.0
2016,5,20,0,0,450.0,450.0,450.0,450.0,0.5840228,1463702400,60.0
2016,5,20,1,0,448.99,449.1,448.99,449.1,1.486766,1463706000,60.0
2016,5,20,2,0,448.53,448.53,448.53,448.53,0.02,1463709600,60.0
2016,5,20,3,0,449.0,449.0,448.1,448.995,1.456709,1463713200,60.0
2016,5,20,4,0,447.821,447.821,447.82,447.82,0.443211,1463716800,120.0
2016,5,20,5,0,446.555,446.555,446.0,446.0,56.42471471,1463720400,60.0
2016,5,20,6,0,444.48800000000006,444.489,444.48800000000006,444.489,0.9445,1463724000,60.0
2016,5,20,7,0,442.499,442.499,442.022,442.022,0.312181,1463727600,60.0
2016,5,20,8,2,443.889,443.89,443.501,443.501,9.3331316,1463731320,180.0
2016,5,20,9,0,437.001,438.466,437.0,437.627,20.425037600000003,1463734800,60.0
2016,5,20,10,0,440.025,441.519,440.02,441.519,13.115668,1463738400,60.0
2016,5,20,11,0,442.0,442.0,442.0,442.0,0.45,1463742000,60.0
2016,5,20,12,0,441.93300000000005,442.0,441.93300000000005,442.0,15.020846,1463745600,60.0
2016,5,20,13,0,441.315,441.419,441.314,441.419,0.4048792,1463749200,60.0
2016,5,20,14,0,442.384,442.385,442.384,442.385,1.065296,1463752800,60.0
2016,5,20,15,0,442.311,442.311,442.311,442.311,0.062284300000000015,1463756400,60.0
2016,5,20,16,0,444.5,444.5,444.401,444.401,1.685739,1463760000,60.0
2016,5,20,17,0,442.999,443.0,442.999,443.0,8.999998,1463763600,60.0
2016,5,20,18,0,439.999,440.04,439.16,440.039,62.2145774,1463767200,60.0
2016,5,20,19,0,441.701,441.975,441.7,441.975,1.62998203,1463770800,60.0
2016,5,20,20,0,440.964,441.684,440.575,441.684,10.015299,1463774400,60.0
2016,5,20,21,0,443.001,443.001,443.0,443.0,8.245,1463778000,60.0
2016,5,20,22,0,444.781,445.038,444.78,444.781,3.2336937000000003,1463781600,60.0
2016,5,20,23,0,441.199,441.199,440.796,440.8,23.249069100000003,1463785200,60.0
2016,5,21,0,0,442.5630000000001,442.763,442.562,442.763,1.206147,1463788800,60.0
2016,5,21,1,0,441.109,442.9980000000001,441.109,441.195,1.7096653999999998,1463792400,60.0
2016,5,21,2,0,441.999,442.0,441.9,441.9,0.6105816999999999,1463796000,60.0
2016,5,21,3,0,442.98,442.98,442.979,442.979,1.074374,1463799600,60.0
2016,5,21,4,0,438.141,439.084,438.141,438.72,0.705665,1463803200,60.0
2016,5,21,5,0,438.36300000000006,438.36300000000006,438.359,438.36,7.187129,1463806800,60.0
2016,5,21,6,0,440.001,440.001,439.021,439.021,0.450137,1463810400,120.0
2016,5,21,7,1,440.419,440.419,440.0,440.0,6.2054926,1463814060,120.0
2016,5,21,8,0,440.67,440.671,440.628,440.628,1.726392,1463817600,60.0
2016,5,21,9,0,440.789,441.0,440.54,440.54,2.4967678,1463821200,60.0
2016,5,21,10,1,440.501,440.501,440.501,440.501,0.08337919999999999,1463824860,120.0
2016,5,21,11,2,441.726,441.726,441.726,441.726,0.203269,1463828520,180.0
2016,5,21,12,0,443.324,443.325,442.015,442.015,0.2015543,1463832000,60.0
2016,5,21,13,1,443.266,443.266,443.266,443.266,0.011053,1463835660,240.0
2016,5,21,14,0,444.499,444.5,444.499,444.5,2.699996,1463839200,60.0
2016,5,21,15,0,442.503,443.5,442.503,443.5,1.605974,1463842800,60.0
2016,5,21,16,0,443.499,443.499,443.499,443.499,0.011022,1463846400,60.0
2016,5,21,17,0,443.301,443.301,443.301,443.301,0.175585,1463850000,60.0
2016,5,21,18,0,442.503,442.503,442.503,442.503,5.0,1463853600,60.0
2016,5,21,19,0,441.999,441.999,441.999,441.999,0.5,1463857200,60.0
2016,5,21,20,0,443.0,443.579,442.035,442.035,2.168854,1463860800,60.0
2016,5,21,21,0,442.62,442.62,442.62,442.62,0.091,1463864400,60.0
2016,5,21,22,0,442.63,442.63,442.63,442.63,0.990731,1463868000,60.0
2016,5,21,23,0,443.699,443.999,443.699,443.9980000000001,1.2142414,1463871600,120.0
2016,5,22,0,0,443.197,443.479,443.197,443.479,1.11919683,1463875200,60.0
2016,5,22,1,0,441.701,441.999,441.701,441.999,2.4228408,1463878800,60.0
2016,5,22,2,0,442.0,442.0,442.0,442.0,2.271,1463882400,60.0
2016,5,22,3,0,441.5,441.501,441.5,441.501,0.1192853,1463886000,60.0
2016,5,22,4,0,441.32,441.32,441.32,441.32,0.01,1463889600,120.0
2016,5,22,5,0,441.32,441.377,441.32,441.32,9.8251725,1463893200,60.0
2016,5,22,6,0,441.321,441.321,441.32,441.32,0.114,1463896800,60.0
2016,5,22,7,2,441.999,441.999,441.321,441.321,0.5887876,1463900520,240.0
2016,5,22,8,0,441.332,441.332,441.332,441.332,0.162631,1463904000,120.0
2016,5,22,9,0,441.999,442.0,441.999,442.0,172.0362875,1463907600,360.0
2016,5,22,10,2,442.655,442.752,442.655,442.752,2.206404,1463911320,180.0
2016,5,22,11,0,441.8,441.8,441.71,441.71,0.570016,1463914800,120.0
2016,5,22,12,1,442.495,442.496,442.495,442.496,0.1833616,1463918460,120.0
2016,5,22,13,1,442.22,442.221,442.22,442.22,0.367054,1463922060,120.0
2016,5,22,14,1,442.1,442.1,442.1,442.1,0.01504,1463925660,300.0
2016,5,22,15,0,443.001,443.002,443.001,443.002,0.751838,1463929200,60.0
2016,5,22,16,0,442.2,442.2,442.2,442.2,0.74,1463932800,60.0
2016,5,22,17,1,441.799,441.799,441.799,441.799,0.02,1463936460,180.0
2016,5,22,18,0,443.0,443.0,443.0,443.0,0.0216637,1463940000,60.0
2016,5,22,19,0,443.0,443.0,443.0,443.0,0.893225,1463943600,60.0
2016,5,22,20,0,442.692,442.692,442.692,442.692,0.09579,1463947200,60.0
2016,5,22,21,3,442.41,442.41,442.41,442.41,0.0498,1463950980,240.0
2016,5,22,22,0,442.341,442.341,442.341,442.341,0.956408,1463954400,60.0
2016,5,22,23,0,442.999,443.0,442.999,443.0,1.825998,1463958000,60.0
2016,5,23,0,0,442.754,442.96,442.754,442.96,0.055203,1463961600,60.0
2016,5,23,1,0,442.5,442.5,442.4980000000001,442.5,0.860909,1463965200,60.0
2016,5,23,2,0,441.32,441.32,441.301,441.301,6.055968,1463968800,60.0
2016,5,23,3,0,441.202,441.203,441.202,441.202,0.18194574,1463972400,60.0
2016,5,23,4,0,440.999,441.0,440.9980000000001,441.0,0.7003663,1463976000,180.0
2016,5,23,5,3,440.8,440.8,438.91,438.91,42.5201532,1463979780,300.0
2016,5,23,6,1,439.409,439.409,438.901,438.901,0.0968307,1463983260,120.0
2016,5,23,7,0,439.65,439.851,439.001,439.851,0.8972709000000001,1463986800,120.0
2016,5,23,8,1,439.004,439.004,438.999,439.0,1.4888082,1463990460,120.0
2016,5,23,9,0,439.269,439.47,437.905,439.47,0.7749146,1463994000,60.0
2016,5,23,10,5,439.021,439.999,439.021,439.999,1.3109768999999998,1463997900,480.0
2016,5,23,11,0,439.5,439.5,439.499,439.499,0.1716,1464001200,60.0
2016,5,23,12,1,439.58,439.58,439.58,439.58,0.6079,1464004860,180.0
2016,5,23,13,1,440.001,440.001,439.84,439.859,0.5209899,1464008460,120.0
2016,5,23,14,0,441.51,441.999,441.51,441.999,4.0078437000000005,1464012000,60.0
2016,5,23,15,0,441.745,441.957,440.95,441.957,3.708002,1464015600,60.0
2016,5,23,16,0,440.759,440.9,440.759,440.9,2.2456015,1464019200,60.0
2016,5,23,17,0,440.72,441.0,440.51,441.0,32.331606,1464022800,60.0
2016,5,23,18,0,442.3,442.69,442.3,442.69,1.9924547,1464026400,60.0
2016,5,23,19,0,442.0,442.0,441.999,442.0,1.4320673000000002,1464030000,60.0
2016,5,23,20,0,442.279,442.9980000000001,442.279,442.9980000000001,1.99276,1464033600,60.0
2016,5,23,21,0,443.199,443.2,443.199,443.2,0.4832031,1464037200,60.0
2016,5,23,22,1,443.199,443.199,441.6,443.199,5.7754970000000005,1464040860,120.0
2016,5,23,23,0,441.966,441.966,441.95,441.95,27.275942,1464044400,60.0
2016,5,24,0,0,443.086,443.086,443.0,443.0,0.369085,1464048000,60.0
2016,5,24,1,0,443.45,443.45,443.41,443.44,3.9727836,1464051600,60.0
2016,5,24,2,0,443.701,443.701,443.7,443.701,0.1675154,1464055200,60.0
2016,5,24,3,1,444.201,444.201,444.2,444.2,0.3195619,1464058860,120.0
2016,5,24,4,0,443.43300000000005,443.633,443.432,443.633,0.7474995,1464062400,180.0
2016,5,24,5,0,444.008,444.008,444.007,444.007,0.206305,1464066000,180.0
2016,5,24,6,0,445.06,445.445,445.05800000000005,445.445,12.5201186,1464069600,60.0
2016,5,24,7,0,444.001,444.001,444.001,444.001,0.8515,1464073200,60.0
2016,5,24,8,1,443.5,443.5,443.5,443.5,0.016030600000000002,1464076860,120.0
2016,5,24,9,0,444.7,444.701,444.7,444.701,0.30639,1464080400,60.0
2016,5,24,10,0,444.54,444.541,444.54,444.541,0.30083200000000004,1464084000,60.0
2016,5,24,11,0,443.971,443.971,443.772,443.772,0.4746353,1464087600,120.0
2016,5,24,12,1,444.431,445.953,444.431,445.951,64.4683868,1464091260,120.0
2016,5,24,13,0,445.101,445.579,445.1,445.1,5.2686042,1464094800,60.0
2016,5,24,14,0,446.237,446.328,446.237,446.23800000000006,1.83547,1464098400,60.0
2016,5,24,15,0,446.05,446.5,445.7,446.5,8.46935766,1464102000,60.0
2016,5,24,16,0,446.361,446.361,446.36,446.36,0.1147549,1464105600,60.0
2016,5,24,17,0,447.031,447.404,447.03,447.03,7.759527499999999,1464109200,60.0
2016,5,24,18,0,445.999,446.0,445.999,446.0,0.914284,1464112800,60.0
2016,5,24,19,0,445.999,445.999,444.3,445.766,0.96925289,1464116400,60.0
2016,5,24,20,0,445.511,445.512,445.21,445.21,6.4662,1464120000,60.0
2016,5,24,21,0,446.698,446.699,446.698,446.699,0.220752,1464123600,60.0
2016,5,24,22,0,446.798,446.798,446.798,446.798,0.029186400000000005,1464127200,60.0
2016,5,24,23,0,446.999,446.999,446.99300000000005,446.999,3.5994267,1464130800,60.0
2016,5,25,0,0,448.99,448.992,448.4,448.4,13.133812300000002,1464134400,60.0
2016,5,25,1,0,447.494,447.5,447.42,447.5,0.5740008000000001,1464138000,60.0
2016,5,25,2,1,446.771,447.21,446.54,447.21,4.60617862,1464141660,120.0
2016,5,25,3,2,446.799,446.799,446.57,446.57,1.594,1464145320,180.0
2016,5,25,4,0,446.7,446.7,446.7,446.7,0.33623509999999995,1464148800,60.0
2016,5,25,5,0,447.386,447.386,447.386,447.386,0.0655862,1464152400,60.0
2016,5,25,6,0,446.499,446.499,446.499,446.499,0.2,1464156000,120.0
2016,5,25,7,0,446.778,446.778,446.778,446.778,0.1,1464159600,120.0
2016,5,25,8,0,446.779,446.78,446.779,446.78,0.1496963,1464163200,180.0
2016,5,25,9,0,445.704,445.704,445.704,445.704,0.25,1464166800,60.0
2016,5,25,10,0,446.111,446.111,446.111,446.111,0.039,1464170400,120.0
2016,5,25,11,0,447.898,447.898,446.9,446.9,0.2363737,1464174000,60.0
2016,5,25,12,1,447.801,447.801,447.8,447.8,0.5643109000000001,1464177660,120.0
2016,5,25,13,0,448.399,448.799,447.414,448.799,0.704225,1464181200,60.0
2016,5,25,14,0,448.399,448.399,448.31,448.31,0.6555914,1464184800,180.0
2016,5,25,15,0,448.338,448.489,448.338,448.489,2.9826376,1464188400,180.0
2016,5,25,16,0,448.491,448.99,448.491,448.491,1.24393,1464192000,60.0
2016,5,25,17,0,448.439,449.4,448.439,449.4,10.9135656,1464195600,60.0
2016,5,25,18,0,449.5,449.5,449.499,449.5,1.7897299999999998,1464199200,60.0
2016,5,25,19,0,449.887,449.888,449.0,449.0,3.0,1464202800,60.0
2016,5,25,20,0,449.79,449.98,449.79,449.98,0.25519000000000003,1464206400,60.0
2016,5,25,21,0,449.799,449.996,449.799,449.996,2.27198,1464210000,60.0
2016,5,25,22,0,449.5,449.5,449.1,449.5,2.8194711,1464213600,60.0
2016,5,25,23,0,450.601,450.777,450.6,450.777,6.6520839999999986,1464217200,60.0
2016,5,26,0,0,448.999,449.409,448.8,449.409,1.0668115,1464220800,60.0
2016,5,26,1,0,449.771,449.771,449.771,449.771,0.0542254,1464224400,60.0
2016,5,26,2,0,450.2,450.494,450.2,450.49300000000005,0.1375259,1464228000,60.0
2016,5,26,3,0,449.416,449.416,448.0,448.0,0.59549,1464231600,60.0
2016,5,26,4,0,449.511,449.8,449.511,449.8,0.6010032,1464235200,60.0
2016,5,26,5,0,447.4,447.4,447.111,447.4,12.1567997,1464238800,60.0
2016,5,26,6,2,448.79,448.79,448.79,448.79,0.0423,1464242520,180.0
2016,5,26,7,3,449.499,449.499,449.499,449.499,0.2656,1464246180,240.0
2016,5,26,8,1,449.978,449.978,449.978,449.978,0.0427937,1464249660,180.0
2016,5,26,9,0,450.719,450.776,450.7,450.776,1.181491,1464253200,60.0
2016,5,26,10,0,449.5,449.5,449.014,449.014,0.0341077,1464256800,60.0
2016,5,26,11,0,448.985,448.985,448.985,448.985,0.0331405,1464260400,60.0
2016,5,26,12,0,447.711,448.0,447.7,447.7,7.9315134999999986,1464264000,60.0
2016,5,26,13,0,449.455,449.455,448.481,449.455,0.6224231,1464267600,60.0
2016,5,26,14,1,449.755,449.99,449.755,449.99,1.123242,1464271260,120.0
2016,5,26,15,1,450.611,450.771,450.0,450.771,1.6878191000000002,1464274860,120.0
2016,5,26,16,0,450.999,450.999,450.932,450.932,0.2264371,1464278400,60.0
2016,5,26,17,0,449.829,449.829,449.829,449.829,0.01,1464282000,60.0
2016,5,26,18,0,449.9980000000001,449.9980000000001,449.801,449.801,0.3867005,1464285600,60.0
2016,5,26,19,0,450.203,450.203,450.2,450.203,0.14983570000000002,1464289200,60.0
2016,5,26,20,0,450.679,450.679,450.679,450.679,1.01,1464292800,60.0
2016,5,26,21,0,450.0,450.39,450.0,450.39,1.1868001,1464296400,60.0
2016,5,26,22,0,450.802,450.802,450.802,450.802,0.06869,1464300000,60.0
2016,5,26,23,0,452.3,452.542,452.3,452.542,0.482904,1464303600,60.0
2016,5,27,0,0,451.39,451.39,451.39,451.39,0.01,1464307200,60.0
2016,5,27,1,0,451.91,452.0,451.9,451.99,0.65361,1464310800,60.0
2016,5,27,2,0,452.198,452.198,450.476,450.476,1.8060149,1464314400,60.0
2016,5,27,3,0,452.179,452.2,451.8,452.2,5.5989265,1464318000,60.0
2016,5,27,4,0,452.0,452.001,452.0,452.001,0.442587,1464321600,60.0
2016,5,27,5,0,450.0,451.106,450.0,450.0,64.290823,1464325200,60.0
2016,5,27,6,1,449.99,450.0,449.99,450.0,0.243112,1464328860,180.0
2016,5,27,7,1,449.89,450.1,449.621,449.621,22.035435,1464332460,120.0
2016,5,27,8,0,450.48,450.48,450.48,450.48,0.0285759,1464336000,180.0
2016,5,27,9,0,450.887,450.899,450.887,450.899,0.7372415,1464339600,120.0
2016,5,27,10,0,454.037,454.955,454.036,454.036,70.43999026,1464343200,60.0
2016,5,27,11,0,459.309,459.9,459.309,459.84,10.2799433,1464346800,60.0
2016,5,27,12,0,463.096,463.097,462.80800000000005,463.097,0.8126247,1464350400,60.0
2016,5,27,13,0,463.269,463.269,463.269,463.269,0.38599998,1464354000,60.0
2016,5,27,14,1,464.699,464.7,464.692,464.7,3.4184304,1464357660,120.0
2016,5,27,15,0,469.661,469.661,467.651,467.651,19.7635604,1464361200,60.0
2016,5,27,16,0,470.0,470.0,468.38,470.0,0.5958498000000001,1464364800,60.0
2016,5,27,17,0,472.659,473.151,472.452,473.151,3.83674522,1464368400,60.0
2016,5,27,18,0,465.949,469.757,465.9,469.757,30.574247600000003,1464372000,60.0
2016,5,27,19,0,468.268,469.279,468.268,469.279,1.988531,1464375600,60.0
2016,5,27,20,0,467.97,467.997,466.0,467.997,18.585138600000004,1464379200,60.0
2016,5,27,21,0,469.0,469.999,467.95,469.798,12.4354413,1464382800,60.0
2016,5,27,22,0,470.5,471.99300000000005,470.5,471.99300000000005,10.85736529,1464386400,60.0
2016,5,27,23,0,468.402,470.0,468.4,469.9980000000001,24.401214000000003,1464390000,60.0
2016,5,28,0,0,468.15,468.999,467.95,467.95,9.417364,1464393600,60.0
2016,5,28,1,0,468.101,470.0,468.1,469.9980000000001,5.178702,1464397200,60.0
2016,5,28,2,0,467.935,469.994,467.565,469.081,9.7644353,1464400800,60.0
2016,5,28,3,0,468.321,468.801,468.31,468.6,2.9633412,1464404400,120.0
2016,5,28,4,1,469.329,469.33,468.929,468.929,0.9430447,1464408060,120.0
2016,5,28,5,1,468.999,468.999,468.107,468.109,0.4954,1464411660,120.0
2016,5,28,6,0,468.0,468.0,468.0,468.0,0.473357,1464415200,60.0
2016,5,28,7,0,469.02,469.14,467.276,467.276,9.5091801,1464418800,60.0
2016,5,28,8,0,466.593,466.974,466.585,466.585,14.0696032,1464422400,60.0
2016,5,28,9,0,468.001,468.58,467.617,467.617,0.30918073,1464426000,60.0
2016,5,28,10,0,468.999,468.999,468.9,468.999,2.3712724,1464429600,60.0
2016,5,28,11,0,470.999,472.907,470.5,470.61,29.83744568,1464433200,60.0
2016,5,28,12,0,473.801,473.80300000000005,473.801,473.80300000000005,0.04,1464436800,60.0
2016,5,28,13,0,477.9980000000001,477.9980000000001,477.98800000000006,477.9980000000001,7.4767711,1464440400,60.0
2016,5,28,14,0,480.747,480.747,480.727,480.747,0.61466983,1464444000,60.0
2016,5,28,15,0,484.9,484.99,484.601,484.601,3.9944,1464447600,60.0
2016,5,28,16,0,489.734,490.923,488.965,488.971,85.77930002,1464451200,60.0
2016,5,28,17,0,487.153,487.153,487.152,487.153,0.3761681,1464454800,60.0
2016,5,28,18,0,488.911,488.915,488.911,488.912,0.8193010000000001,1464458400,60.0
2016,5,28,19,0,488.7,488.7,488.7,488.7,1.7759205000000002,1464462000,60.0
2016,5,28,20,0,486.499,487.001,486.1230000000001,486.126,2.5998099,1464465600,60.0
2016,5,28,21,0,484.283,484.283,483.283,484.283,0.3478912,1464469200,60.0
2016,5,28,22,0,484.59,485.77,484.284,485.77,90.25856681,1464472800,60.0
2016,5,28,23,0,486.4,486.4,485.773,485.773,0.5604633000000001,1464476400,60.0
2016,5,29,0,0,483.775,483.775,481.5,481.5,13.0627389,1464480000,60.0
2016,5,29,1,0,483.473,483.473,483.0,483.473,25.8536671,1464483600,60.0
2016,5,29,2,0,483.007,483.338,482.617,482.617,6.08858,1464487200,60.0
2016,5,29,3,0,487.312,487.312,484.024,484.105,5.16224526,1464490800,120.0
2016,5,29,4,0,485.102,485.999,485.102,485.999,0.0424016,1464494400,60.0
2016,5,29,5,0,484.023,484.024,484.01,484.024,1.4284656999999998,1464498000,60.0
2016,5,29,6,0,496.0,496.0,495.918,496.0,3.9902447,1464501600,60.0
2016,5,29,7,0,496.999,497.0,496.75,496.75,5.96615,1464505200,60.0
2016,5,29,8,0,507.0,507.0,506.88,506.88,0.8027648000000001,1464508800,60.0
2016,5,29,9,0,505.0,507.89,503.573,503.599,23.23609765,1464512400,60.0
2016,5,29,10,0,503.136,504.2480000000001,503.135,503.899,2.6942,1464516000,60.0
2016,5,29,11,0,505.574,505.574,505.574,505.574,0.033860900000000006,1464519600,60.0
2016,5,29,12,0,501.969,502.005,501.969,502.005,0.1158455,1464523200,60.0
2016,5,29,13,0,499.051,499.077,495.658,499.076,6.80429986,1464526800,60.0
2016,5,29,14,0,498.776,499.935,498.776,499.935,0.8623886000000001,1464530400,60.0
2016,5,29,15,0,501.421,501.51,501.421,501.421,0.07983498,1464534000,60.0
2016,5,29,16,0,504.0,504.0,503.324,503.324,11.263965,1464537600,60.0
2016,5,29,17,0,504.001,504.001,504.001,504.001,0.432364,1464541200,60.0
2016,5,29,18,0,505.0,505.0,503.006,503.006,11.0156503,1464544800,60.0
2016,5,29,19,0,502.977,502.999,502.972,502.999,5.1493292,1464548400,60.0
2016,5,29,20,0,506.3,506.3,506.3,506.3,0.02,1464552000,60.0
2016,5,29,21,0,515.999,516.0,515.999,516.0,0.08822619999999999,1464555600,60.0
2016,5,29,22,0,515.4209999999998,515.4209999999998,513.562,513.562,0.216311,1464559200,60.0
2016,5,29,23,0,517.5509999999998,517.5509999999998,517.5509999999998,517.5509999999998,0.1948776,1464562800,60.0
2016,5,30,0,0,517.227,517.2280000000002,517.0,517.0,3.498456,1464566400,60.0
2016,5,30,1,0,519.001,519.2,519.001,519.188,18.914018,1464570000,60.0
2016,5,30,2,0,523.381,525.0,523.2,525.0,79.73614259,1464573600,60.0
2016,5,30,3,0,521.768,521.768,521.768,521.768,0.1911497,1464577200,60.0
2016,5,30,4,0,538.95,538.95,538.451,538.8,1.6150866,1464580800,60.0
2016,5,30,5,0,534.8,534.899,533.8430000000002,533.844,2.5916643,1464584400,60.0
2016,5,30,6,0,523.856,523.856,520.003,523.4490000000002,1.18892917,1464588000,60.0
2016,5,30,7,0,512.038,512.038,512.038,512.038,0.111818,1464591600,60.0
2016,5,30,8,0,509.446,510.0,509.443,509.443,1.88066779,1464595200,60.0
2016,5,30,9,0,510.0,510.0,508.506,508.506,0.6559999999999999,1464598800,60.0
2016,5,30,10,0,509.9980000000001,510.0,509.9980000000001,510.0,0.4613206,1464602400,60.0
2016,5,30,11,0,513.75,513.75,513.75,513.75,0.01,1464606000,120.0
2016,5,30,12,0,517.521,519.9,517.521,519.9,27.3999544,1464609600,60.0
2016,5,30,13,0,520.005,520.005,520.004,520.004,0.22210700000000005,1464613200,60.0
2016,5,30,14,0,523.188,523.585,523.188,523.585,2.066119,1464616800,60.0
2016,5,30,15,0,518.7,518.96,518.7,518.701,1.4600171,1464620400,60.0
2016,5,30,16,0,521.601,523.79,520.0,521.3969999999998,3.8420993,1464624000,60.0
2016,5,30,17,0,523.406,524.177,523.406,524.177,1.2212744,1464627600,120.0
2016,5,30,18,0,524.999,524.999,524.2,524.2,2.97451,1464631200,60.0
2016,5,30,19,0,529.98,530.038,529.979,530.0,158.4223081,1464634800,60.0
2016,5,30,20,0,532.29,532.29,531.106,531.401,6.0158192,1464638400,60.0
2016,5,30,21,0,530.999,532.4,530.0,530.217,9.9623829,1464642000,60.0
2016,5,30,22,0,533.0,533.7819999999998,533.0,533.0,3.0194972,1464645600,60.0
2016,5,30,23,0,528.749,529.394,528.749,529.394,1.2780003999999998,1464649200,60.0
2016,5,31,0,0,528.345,528.345,527.841,528.0,1.9165264,1464652800,60.0
2016,5,31,1,0,526.656,527.0459999999998,524.98,525.58,20.6302228,1464656400,60.0
2016,5,31,2,0,529.9590000000002,530.0,529.578,530.0,36.99464,1464660000,60.0
2016,5,31,3,0,532.549,532.549,529.987,531.51,47.7770166,1464663600,60.0
2016,5,31,4,0,528.001,528.1,528.0,528.001,4.94632813,1464667200,60.0
2016,5,31,5,0,530.409,531.0,529.8,529.8009999999998,1.649857,1464670800,60.0
2016,5,31,6,0,526.5,526.5,526.5,526.5,0.01,1464674400,60.0
2016,5,31,7,0,524.702,524.702,524.702,524.702,0.021,1464678000,60.0
2016,5,31,8,0,523.9069999999998,523.9069999999998,523.905,523.905,0.05,1464681600,60.0
2016,5,31,9,1,524.7280000000002,525.715,524.3009999999998,525.715,0.9992513,1464685260,240.0
2016,5,31,10,0,526.8009999999998,527.344,526.41,526.41,1.33855201,1464688800,60.0
2016,5,31,11,0,529.8530000000002,529.8530000000002,528.501,528.501,0.4527198,1464692400,60.0
2016,5,31,12,0,529.369,529.369,529.369,529.369,0.075663,1464696000,60.0
2016,5,31,13,0,531.0,531.0,531.0,531.0,0.0191242,1464699600,60.0
2016,5,31,14,0,532.01,532.01,530.0,532.01,2.24290078,1464703200,60.0
2016,5,31,15,0,530.248,530.448,530.247,530.247,6.192046,1464706800,60.0
2016,5,31,16,0,531.299,531.3,531.299,531.3,3.644805,1464710400,60.0
2016,5,31,17,0,533.71,533.71,533.71,533.71,0.779654,1464714000,60.0
2016,5,31,18,0,534.499,534.5,534.2,534.2,2.26928862,1464717600,60.0
2016,5,31,19,0,534.5,534.8009999999998,534.5,534.8009999999998,29.894103,1464721200,60.0
2016,5,31,20,0,535.387,536.001,535.101,535.101,4.3924856,1464724800,60.0
2016,5,31,21,0,532.012,533.0,531.629,531.629,13.8612916,1464728400,60.0
2016,5,31,22,0,532.197,532.197,532.197,532.197,0.0667405,1464732000,60.0
2016,5,31,23,0,533.0,533.585,532.101,532.104,6.816232,1464735600,60.0
2016,6,1,0,0,529.0,530.031,528.75,528.75,13.3314244,1464739200,60.0
2016,6,1,1,0,519.691,520.0740000000002,519.104,520.0740000000002,12.4127178,1464742800,60.0
2016,6,1,2,0,523.15,523.9209999999998,523.15,523.9209999999998,11.687636,1464746400,60.0
2016,6,1,3,0,517.425,518.237,517.001,518.035,0.7935043,1464750000,60.0
2016,6,1,4,0,520.0,520.0,519.399,519.399,1.5975668,1464753600,60.0
2016,6,1,5,0,511.0,511.712,509.0,511.0,4.9592497,1464757200,60.0
2016,6,1,6,0,511.97,511.97,511.77,511.77,0.13199996,1464760800,60.0
2016,6,1,7,0,519.0,520.0,519.0,520.0,62.4112544,1464764400,60.0
2016,6,1,8,0,522.05,522.05,519.827,519.999,10.563693,1464768000,60.0
2016,6,1,9,0,512.925,512.925,512.822,512.822,3.512053,1464771600,60.0
2016,6,1,10,1,514.0,514.0,513.743,513.743,1.16006,1464775260,120.0
2016,6,1,11,0,514.0,514.0,514.0,514.0,5.7208595,1464778800,60.0
2016,6,1,12,0,514.0,514.0,514.0,514.0,0.9595,1464782400,60.0
2016,6,1,13,0,512.998,513.0,512.998,512.999,0.9786487,1464786000,120.0
2016,6,1,14,0,513.41,513.41,511.144,513.41,18.0795076,1464789600,60.0
2016,6,1,15,0,515.611,515.611,515.611,515.611,0.07337260000000001,1464793200,60.0
2016,6,1,16,0,517.3,518.259,517.0,517.302,2.50599982,1464796800,60.0
2016,6,1,17,0,523.009,523.398,521.9159999999998,523.398,0.7987091,1464800400,60.0
2016,6,1,18,0,522.002,525.279,522.002,525.266,1.98367,1464804000,60.0
2016,6,1,19,0,518.8009999999998,519.989,518.6,518.6,7.0754914000000015,1464807600,60.0
2016,6,1,20,0,523.101,525.0,523.1,523.658,0.9997716999999998,1464811200,60.0
2016,6,1,21,0,520.499,520.7,519.877,519.877,1.3310813999999995,1464814800,60.0
2016,6,1,22,0,523.895,523.987,523.895,523.896,5.355032,1464818400,60.0
2016,6,1,23,0,524.002,524.901,524.001,524.9,0.0569631,1464822000,60.0
2016,6,2,0,0,525.5,525.5,525.5,525.5,0.12,1464825600,60.0
2016,6,2,1,0,526.68,526.98,526.68,526.753,4.4687196,1464829200,60.0
2016,6,2,2,0,522.589,522.589,522.589,522.589,2.9521,1464832800,60.0
2016,6,2,3,1,524.51,525.0,524.51,525.0,0.645,1464836460,180.0
2016,6,2,4,0,527.094,527.094,527.094,527.094,1.2425521000000002,1464840000,60.0
2016,6,2,5,0,525.399,525.399,525.399,525.399,0.186957,1464843600,60.0
2016,6,2,6,0,524.2,524.2,522.63,522.63,1.2814206,1464847200,60.0
2016,6,2,7,0,525.19,525.19,525.19,525.19,0.112655,1464850800,60.0
2016,6,2,8,0,525.743,525.743,525.743,525.743,10.3619,1464854400,60.0
2016,6,2,9,0,524.762,525.047,523.033,525.047,0.308827,1464858000,60.0
2016,6,2,10,0,524.8969999999998,524.8969999999998,522.802,524.893,0.359142,1464861600,60.0
2016,6,2,11,0,523.229,524.8580000000002,523.229,524.8580000000002,0.1456821,1464865200,120.0
2016,6,2,12,0,526.701,526.701,526.697,526.697,0.5804,1464868800,120.0
2016,6,2,13,0,524.004,524.004,524.002,524.003,0.060332,1464872400,60.0
2016,6,2,14,0,526.17,526.17,526.17,526.17,0.2,1464876000,60.0
2016,6,2,15,0,526.999,527.0,526.999,527.0,3.062996,1464879600,120.0
2016,6,2,16,0,527.011,527.011,527.011,527.011,0.0707565,1464883200,120.0
2016,6,2,17,0,525.231,527.1,525.231,527.099,1.3358287,1464886800,60.0
2016,6,2,18,0,524.998,525.0,524.002,524.002,1.6622439999999998,1464890400,60.0
2016,6,2,19,0,524.273,524.399,524.273,524.399,0.231262,1464894000,60.0
2016,6,2,20,0,523.572,524.081,523.572,524.081,3.2893008000000004,1464897600,60.0
2016,6,2,21,0,525.0,525.0,523.256,525.0,23.3139381,1464901200,60.0
2016,6,2,22,0,523.5,523.5,523.5,523.5,0.817443,1464904800,60.0
2016,6,2,23,0,522.81,522.81,521.004,522.068,11.6538218,1464908400,60.0
2016,6,3,0,0,524.175,524.758,524.175,524.757,2.9057978,1464912000,60.0
2016,6,3,1,0,524.811,525.0,524.811,525.0,26.4978018,1464915600,60.0
2016,6,3,2,0,525.499,525.499,525.498,525.499,0.20667800000000006,1464919200,60.0
2016,6,3,3,0,524.945,524.945,524.005,524.005,14.25447,1464922800,60.0
2016,6,3,4,0,525.901,526.143,525.901,526.143,0.6192963,1464926400,60.0
2016,6,3,5,0,526.799,526.995,526.751,526.995,1.2931463,1464930000,60.0
2016,6,3,6,0,525.6990000000002,525.6990000000002,525.6990000000002,525.6990000000002,3.083,1464933600,60.0
2016,6,3,7,1,524.778,524.778,524.778,524.778,0.067057,1464937260,120.0
2016,6,3,8,0,526.057,527.0,526.057,527.0,0.1947543,1464940800,60.0
2016,6,3,9,1,526.948,526.948,526.948,526.948,0.340978,1464944460,120.0
2016,6,3,10,0,527.899,527.899,527.899,527.899,0.06078,1464948000,60.0
2016,6,3,11,0,529.494,529.685,529.494,529.685,0.15224400000000002,1464951600,60.0
2016,6,3,12,0,529.0,529.4,528.88,528.88,0.4699997,1464955200,60.0
2016,6,3,13,1,528.62,528.62,527.3,527.3009999999998,1.2255079,1464958860,120.0
2016,6,3,14,0,528.0,528.018,528.0,528.0,0.2390812,1464962400,60.0
2016,6,3,15,0,529.0,529.0,529.0,529.0,0.01,1464966000,60.0
2016,6,3,16,0,527.003,527.003,527.003,527.003,0.0886505,1464969600,60.0
2016,6,3,17,0,528.0,528.0,527.1,527.1,0.96746,1464973200,60.0
2016,6,3,18,0,536.7,539.0,536.7,537.9209999999998,60.9834461,1464976800,60.0
2016,6,3,19,0,538.8,538.828,536.999,536.999,12.9461259,1464980400,60.0
2016,6,3,20,0,539.759,539.759,538.307,538.599,1.3355038,1464984000,60.0
2016,6,3,21,0,538.861,541.01,538.85,540.0,12.0658037,1464987600,60.0
2016,6,3,22,0,540.354,540.355,540.354,540.355,6.675524,1464991200,120.0
2016,6,3,23,0,542.41,542.8380000000002,542.41,542.61,1.7,1464994800,60.0
2016,6,4,0,0,548.5,548.998,548.5,548.501,2.8653398,1464998400,60.0
2016,6,4,1,0,549.001,550.0,549.0,549.001,1.78885384,1465002000,60.0
2016,6,4,2,0,553.999,553.999,553.999,553.999,1.332755,1465005600,60.0
2016,6,4,3,0,549.15,550.0,549.15,549.98,0.98445796,1465009200,60.0
2016,6,4,4,0,553.7,553.7,553.35,553.35,0.5681039999999999,1465012800,60.0
2016,6,4,5,0,552.314,553.492,552.303,553.492,1.0097428,1465016400,60.0
2016,6,4,6,0,554.4680000000002,555.0,551.7669999999998,551.7669999999998,11.2427647,1465020000,60.0
2016,6,4,7,0,551.933,552.323,551.933,552.132,0.5852890000000001,1465023600,60.0
2016,6,4,8,0,550.025,550.226,550.025,550.026,0.440669,1465027200,60.0
2016,6,4,9,0,551.0,551.0,551.0,551.0,0.6,1465030800,60.0
2016,6,4,10,0,551.212,552.87,551.212,552.87,0.697293,1465034400,60.0
2016,6,4,11,0,551.698,552.01,551.697,552.01,0.6041592,1465038000,60.0
2016,6,4,12,0,552.991,552.992,552.0,552.0,1.01747182,1465041600,60.0
2016,6,4,13,0,552.9,552.9,552.899,552.9,1.1192643,1465045200,120.0
2016,6,4,14,0,552.7,553.197,552.6,552.6,3.38749489,1465048800,60.0
2016,6,4,15,0,553.7,553.7,551.3430000000002,551.3430000000002,19.9999957,1465052400,120.0
2016,6,4,16,0,559.5,559.996,559.5,559.996,1.1674575,1465056000,60.0
2016,6,4,17,0,561.42,561.42,561.4169999999998,561.42,1.479276,1465059600,60.0
2016,6,4,18,0,568.644,569.007,568.05,568.05,66.59272609,1465063200,60.0
2016,6,4,19,0,571.144,571.145,569.75,569.75,6.5796592,1465066800,60.0
2016,6,4,20,0,564.997,564.997,564.997,564.997,0.2732947,1465070400,60.0
2016,6,4,21,0,560.0,560.0,559.637,559.799,0.49972481,1465074000,60.0
2016,6,4,22,0,568.131,568.5219999999998,568.0,568.132,2.56478758,1465077600,60.0
2016,6,4,23,0,565.494,565.891,565.494,565.891,1.0125,1465081200,60.0
2016,6,5,0,0,563.3,564.0,563.01,564.0,1.2109219999999998,1465084800,60.0
2016,6,5,1,0,564.197,564.2,564.194,564.2,2.0517969,1465088400,60.0
2016,6,5,2,0,553.23,553.23,552.002,553.23,0.1449525,1465092000,60.0
2016,6,5,3,0,556.987,556.988,555.131,555.131,4.9725852,1465095600,60.0
2016,6,5,4,0,559.015,559.015,559.015,559.015,0.011976,1465099200,60.0
2016,6,5,5,0,561.001,561.4,561.0,561.4,6.1967,1465102800,60.0
2016,6,5,6,0,560.004,560.004,560.004,560.004,0.01,1465106400,60.0
2016,6,5,7,0,560.2,560.2,560.2,560.2,2.012,1465110000,420.0
2016,6,5,8,0,560.2,560.2,560.2,560.2,0.90141,1465113600,60.0
2016,6,5,9,0,560.401,560.401,560.401,560.401,0.0727225,1465117200,60.0
2016,6,5,10,0,562.489,562.489,562.429,562.489,64.6956068,1465120800,60.0
2016,6,5,11,0,562.499,562.5,562.499,562.5,0.7773939999999999,1465124400,60.0
2016,6,5,12,0,562.99,563.0,561.571,561.571,1.49539941,1465128000,60.0
2016,6,5,13,0,561.501,561.501,561.0,561.0,25.170018,1465131600,60.0
2016,6,5,14,0,561.383,561.383,561.383,561.383,0.0115421,1465135200,60.0
2016,6,5,15,0,561.187,562.1990000000002,561.187,561.188,1.2185613000000002,1465138800,60.0
2016,6,5,16,0,562.119,562.12,561.1,561.1,1.1018308,1465142400,300.0
2016,6,5,17,0,562.995,563.0,562.995,563.0,0.5419636999999999,1465146000,60.0
2016,6,5,18,0,563.977,563.977,563.975,563.977,5.067892,1465149600,120.0
2016,6,5,19,0,565.5,565.501,565.5,565.501,0.6194263000000001,1465153200,120.0
2016,6,5,20,0,564.0830000000002,566.77,564.0830000000002,564.101,1.83400049,1465156800,60.0
2016,6,5,21,0,564.0,564.77,564.0,564.77,0.7,1465160400,60.0
2016,6,5,22,0,561.43,562.0,561.43,561.999,1.173656,1465164000,60.0
2016,6,5,23,1,563.925,564.317,562.3,562.3,1.33369674,1465167660,120.0
2016,6,6,0,0,563.501,563.891,563.501,563.501,0.4321132,1465171200,60.0
2016,6,6,1,0,563.999,564.0,563.999,563.999,1.780157,1465174800,60.0
2016,6,6,2,1,565.61,565.8430000000002,565.61,565.8430000000002,0.3300002,1465178460,120.0
2016,6,6,3,0,566.0,566.001,565.9,565.9,0.06,1465182000,60.0
2016,6,6,4,0,565.499,565.499,563.6990000000002,563.6990000000002,0.4291539000000001,1465185600,60.0
2016,6,6,5,2,562.006,562.006,562.005,562.005,0.92,1465189320,180.0
2016,6,6,6,0,563.932,563.975,563.932,563.975,0.2226191,1465192800,60.0
2016,6,6,7,0,561.284,561.284,561.283,561.283,1.999996,1465196400,60.0
2016,6,6,8,0,564.17,564.17,564.17,564.17,0.29239,1465200000,60.0
2016,6,6,9,6,562.0790000000002,562.08,562.0790000000002,562.08,0.666237,1465203960,420.0
2016,6,6,10,0,560.232,560.232,560.232,560.232,0.1042203,1465207200,120.0
2016,6,6,11,0,566.344,567.0,565.72,565.72,2.60331003,1465210800,60.0
2016,6,6,12,0,565.701,567.0,565.701,565.712,0.8404826999999999,1465214400,60.0
2016,6,6,13,0,567.721,567.721,567.56,567.56,1.418267,1465218000,60.0
2016,6,6,14,0,567.59,567.59,567.22,567.22,0.24918,1465221600,60.0
2016,6,6,15,0,570.49,570.491,570.49,570.491,0.1752962,1465225200,60.0
2016,6,6,16,0,570.502,571.5,570.5,570.5,2.3179321,1465228800,60.0
2016,6,6,17,0,570.501,570.999,570.5,570.999,2.947811,1465232400,60.0
2016,6,6,18,0,569.93,570.0,569.93,570.0,1.932373,1465236000,60.0
2016,6,6,19,0,571.1,571.1,571.0,571.1,2.1342337,1465239600,60.0
2016,6,6,20,0,569.696,569.999,569.688,569.688,1.1326054,1465243200,60.0
2016,6,6,21,0,569.999,571.34,569.999,571.34,8.083260300000001,1465246800,60.0
2016,6,6,22,0,572.739,572.739,572.1,572.1,7.335708,1465250400,60.0
2016,6,6,23,0,575.345,575.394,575.248,575.39,2.77479527,1465254000,60.0
2016,6,7,0,0,573.2,573.589,573.2,573.589,2.0975032,1465257600,60.0
2016,6,7,1,0,574.664,574.664,574.0,574.664,2.67661,1465261200,60.0
2016,6,7,2,0,576.45,576.6,576.4,576.6,2.9731632,1465264800,60.0
2016,6,7,3,0,578.0,578.0,577.981,578.0,12.7647877,1465268400,60.0
2016,6,7,4,0,575.534,575.534,575.2909999999998,575.2909999999998,0.1905345,1465272000,60.0
2016,6,7,5,0,574.98,575.1,574.979,574.979,0.84663423,1465275600,60.0
2016,6,7,6,0,574.854,574.855,573.01,574.855,0.587194,1465279200,60.0
2016,6,7,7,0,574.363,576.405,574.363,575.695,7.5559649,1465282800,60.0
2016,6,7,8,0,577.2,577.2,577.1990000000002,577.1990000000002,0.8518,1465286400,60.0
2016,6,7,9,0,575.8009999999998,577.6990000000002,575.8,577.6990000000002,0.1287007,1465290000,60.0
2016,6,7,10,0,578.0,578.2,578.0,578.2,1.192555,1465293600,60.0
2016,6,7,11,0,581.278,581.278,581.278,581.278,0.137823,1465297200,60.0
2016,6,7,12,0,580.0,580.0,580.0,580.0,5.0,1465300800,60.0
2016,6,7,13,0,579.998,579.999,579.998,579.999,0.2796544,1465304400,60.0
2016,6,7,14,0,581.131,581.5,581.131,581.132,0.4958,1465308000,60.0
2016,6,7,15,0,580.08,580.08,580.08,580.08,0.041424,1465311600,60.0
2016,6,7,16,0,577.8,577.8,577.705,577.705,1.2322998,1465315200,60.0
2016,6,7,17,0,576.789,576.789,576.789,576.789,3.3489505,1465318800,60.0
2016,6,7,18,0,576.511,576.511,576.498,576.498,0.77772086,1465322400,60.0
2016,6,7,19,0,575.8,576.0,575.711,575.711,0.9235904,1465326000,60.0
2016,6,7,20,0,580.0,580.001,579.799,579.799,0.5467597,1465329600,60.0
2016,6,7,21,0,576.859,576.859,575.754,575.754,11.514,1465333200,60.0
2016,6,7,22,2,576.403,577.506,576.0,577.154,0.4112498,1465336920,180.0
2016,6,7,23,0,577.898,578.479,577.898,578.479,4.3009068,1465340400,60.0
2016,6,8,0,0,568.931,569.203,567.698,567.71,4.0484332,1465344000,60.0
2016,6,8,1,0,565.2280000000002,565.2280000000002,563.1,563.101,5.36640925,1465347600,60.0
2016,6,8,8,20,564.561,564.561,564.561,564.561,0.142355,1465374000,23280.0
2016,6,8,9,11,565.0,565.0,565.0,565.0,2.56406,1465377060,2280.0
2016,6,8,10,12,564.77,564.77,564.77,564.77,0.41183,1465380720,2820.0
2016,6,8,11,13,562.799,562.799,562.66,562.66,6.558175,1465384380,3000.0
2016,6,8,12,0,563.35,563.35,563.35,563.35,0.161634,1465387200,60.0
2016,6,8,13,0,563.508,563.51,563.505,563.51,0.70382,1465390800,60.0
2016,6,8,14,41,564.3009999999998,564.3009999999998,564.3,564.3,1.25015,1465396860,2580.0
2016,6,8,15,47,565.131,565.319,565.001,565.319,0.557142,1465400820,3180.0
2016,6,10,16,5,564.0,564.979,564.0,564.979,3.254324,1465574700,173700.0
2016,6,10,17,0,564.896,564.989,564.896,564.989,0.2394304,1465578000,60.0
2016,6,10,18,0,564.601,564.601,564.3,564.3,0.30659200000000003,1465581600,60.0
2016,6,10,19,0,566.312,567.389,566.312,566.312,0.5448249,1465585200,60.0
2016,6,10,20,0,564.68,564.92,564.68,564.92,2.5817444,1465588800,60.0
2016,6,10,21,0,564.2,564.2,564.1990000000002,564.2,0.806022,1465592400,60.0
2016,6,10,22,0,566.609,566.609,566.609,566.609,0.0158423,1465596000,60.0
2016,6,10,23,0,564.511,564.511,564.51,564.51,0.2045393,1465599600,60.0
2016,6,11,0,0,564.0,564.0,562.002,562.007,1.511251,1465603200,60.0
2016,6,11,1,0,566.0,566.099,565.68,565.681,7.7437179,1465606800,60.0
2016,6,11,2,0,565.998,565.998,565.998,565.998,1.076514,1465610400,60.0
2016,6,11,3,0,565.001,565.998,565.001,565.998,1.0908014,1465614000,120.0
2016,6,11,4,0,563.55,565.021,563.163,565.021,7.521244099999999,1465617600,60.0
2016,6,11,5,1,565.5,565.5,565.41,565.41,0.473296,1465621260,120.0
2016,6,11,6,0,566.8009999999998,567.89,566.8009999999998,567.89,1.276784,1465624800,60.0
2016,6,11,7,1,567.411,567.411,567.411,567.411,0.0189864,1465628460,120.0
2016,6,11,8,0,566.001,566.001,566.001,566.001,0.08500010000000001,1465632000,60.0
2016,6,11,9,0,565.481,565.481,565.481,565.481,0.1996,1465635600,60.0
2016,6,11,10,2,566.962,566.9630000000002,566.962,566.9630000000002,0.38448,1465639320,240.0
2016,6,11,11,0,567.001,567.001,567.001,567.001,0.1161566,1465642800,60.0
2016,6,11,12,0,567.701,567.701,567.701,567.701,0.56,1465646400,120.0
2016,6,11,13,0,567.2,567.2,567.2,567.2,0.167573,1465650000,60.0
2016,6,11,14,0,567.211,567.211,567.211,567.211,0.0287,1465653600,60.0
2016,6,11,15,0,567.0,567.0,566.999,567.0,1.3460311000000005,1465657200,60.0
2016,6,11,16,0,568.999,568.999,568.999,568.999,0.07107000000000001,1465660800,60.0
2016,6,11,17,0,567.502,567.502,567.502,567.502,2.8408722,1465664400,60.0
2016,6,11,18,3,569.3290000000002,569.335,567.636,567.636,5.0421653,1465668180,240.0
2016,6,11,19,0,569.557,569.757,568.5,569.757,1.0306198,1465671600,60.0
2016,6,11,20,0,568.265,568.265,568.265,568.265,0.194647,1465675200,60.0
2016,6,11,21,1,568.512,568.512,568.5,568.5,0.773554,1465678860,180.0
2016,6,11,22,0,569.111,569.49,568.99,569.49,1.275902,1465682400,120.0
2016,6,11,23,0,569.399,569.5,569.399,569.489,24.9009572,1465686000,60.0
2016,6,12,0,0,567.7,567.7,567.7,567.7,0.46,1465689600,60.0
2016,6,12,1,0,567.6990000000002,568.289,567.6990000000002,568.289,5.0009996,1465693200,60.0
2016,6,12,2,0,568.901,568.901,568.901,568.901,0.25,1465696800,60.0
2016,6,12,3,0,569.399,569.4,569.399,569.4,0.15878620000000002,1465700400,60.0
2016,6,12,4,0,568.38,568.38,568.38,568.38,0.385,1465704000,120.0
2016,6,12,5,1,569.0,569.0,568.591,568.591,2.365253,1465707660,120.0
2016,6,12,6,1,567.63,567.63,567.63,567.63,0.0238229,1465711260,240.0
2016,6,12,7,1,567.63,567.78,567.63,567.78,0.1267741,1465714860,120.0
2016,6,12,8,0,569.485,569.49,569.18,569.38,43.312735,1465718400,60.0
2016,6,12,9,0,590.0,590.221,589.992,590.221,45.9112232,1465722000,60.0
2016,6,12,10,0,595.192,595.893,594.991,595.185,13.1874992,1465725600,60.0
2016,6,12,11,0,601.788,602.0,601.201,602.0,143.4372867,1465729200,60.0
2016,6,12,12,0,602.999,603.89,602.999,603.89,2.7343,1465732800,60.0
2016,6,12,13,0,608.3290000000002,608.3290000000002,606.8,606.8,6.6524057,1465736400,60.0
2016,6,12,14,0,606.503,607.99,606.312,606.312,1.481918,1465740000,60.0
2016,6,12,15,0,603.002,604.399,603.001,603.101,5.61956532,1465743600,60.0
2016,6,12,16,0,601.261,601.986,601.2,601.986,2.9975554,1465747200,60.0
2016,6,12,17,0,601.981,602.86,601.98,601.98,1.4497056,1465750800,60.0
2016,6,12,18,0,603.0,603.16,603.0,603.16,3.79127,1465754400,60.0
2016,6,12,19,0,606.5,607.27,606.174,607.0,1.0582543,1465758000,60.0
2016,6,12,20,0,614.0,614.9,612.0,614.9,54.40007177,1465761600,60.0
2016,6,12,21,0,617.999,617.999,617.381,617.998,0.30227,1465765200,60.0
2016,6,12,22,0,618.488,619.6,618.488,619.41,17.59189867,1465768800,60.0
2016,6,12,23,0,618.13,618.13,617.891,617.891,1.39,1465772400,60.0
2016,6,13,0,0,619.445,619.445,619.004,619.004,0.6389157,1465776000,60.0
2016,6,13,1,0,624.446,625.0,624.0,625.0,66.2952853,1465779600,60.0
2016,6,13,2,0,628.427,628.43,628.4259999999998,628.43,0.1662816,1465783200,60.0
2016,6,13,3,0,618.1469999999998,618.1469999999998,618.145,618.146,0.22,1465786800,60.0
2016,6,13,4,0,617.32,617.32,617.32,617.32,1.7728,1465790400,60.0
2016,6,13,5,0,625.8969999999998,627.76,623.395,627.76,16.854505,1465794000,60.0
2016,6,13,6,0,632.427,632.428,631.01,631.61,13.0787451,1465797600,60.0
2016,6,13,7,0,636.0980000000002,636.2130000000002,634.491,635.61,2.2799998,1465801200,60.0
2016,6,13,8,0,644.207,644.207,641.385,644.206,1.2703799999999998,1465804800,60.0
2016,6,13,9,0,630.102,632.5,630.102,632.5,0.11,1465808400,60.0
2016,6,13,10,1,630.9730000000002,630.9730000000002,630.9730000000002,630.9730000000002,0.1874,1465812060,120.0
2016,6,13,11,0,639.999,639.999,639.749,639.749,0.1111,1465815600,60.0
2016,6,13,12,0,641.019,641.02,641.019,641.019,3.388664,1465819200,60.0
2016,6,13,13,0,637.5419999999998,637.5419999999998,634.9490000000002,634.9490000000002,6.7475953,1465822800,60.0
2016,6,13,14,0,639.422,643.0,639.422,643.0,7.0307406000000015,1465826400,60.0
2016,6,13,15,0,648.0980000000002,649.488,647.53,647.61,8.74084545,1465830000,60.0
2016,6,13,16,0,650.201,650.201,650.2,650.2,8.11,1465833600,60.0
2016,6,13,17,0,659.9989999999998,659.9989999999998,658.0,658.0,5.7803350999999985,1465837200,60.0
2016,6,13,18,0,676.5060000000002,679.327,675.653,677.11,11.065515800000002,1465840800,60.0
2016,6,13,19,0,664.13,664.331,663.602,664.331,0.4207517,1465844400,60.0
2016,6,13,20,0,666.5,666.7689999999999,666.299,666.7689999999999,2.5626383,1465848000,60.0
2016,6,13,21,0,675.61,676.0,675.323,675.799,3.31969931,1465851600,60.0
2016,6,13,22,0,682.648,684.42,680.32,682.648,26.79172956,1465855200,60.0
2016,6,13,23,0,677.485,679.9989999999998,677.4839999999998,679.995,9.7674129,1465858800,60.0
2016,6,14,0,0,689.0,689.0,687.675,689.0,17.981865300000006,1465862400,60.0
2016,6,14,1,0,677.98,677.98,677.0,677.0,5.9306036,1465866000,60.0
2016,6,14,2,0,675.9989999999998,677.9,675.0,675.0,16.9213229,1465869600,60.0
2016,6,14,3,0,676.701,676.982,675.204,676.982,1.05316421,1465873200,60.0
2016,6,14,4,0,675.0,675.0,674.9,675.0,0.7612093000000001,1465876800,60.0
2016,6,14,5,0,670.188,671.525,669.005,669.01,5.34259581,1465880400,60.0
2016,6,14,6,0,667.6619999999998,668.7,667.6610000000002,668.7,3.574032,1465884000,60.0
2016,6,14,7,0,680.97,681.947,680.97,681.947,3.630345,1465887600,60.0
2016,6,14,8,0,680.015,680.83,680.015,680.83,1.11,1465891200,60.0
2016,6,14,9,0,680.812,682.0,680.812,682.0,0.8706914000000001,1465894800,60.0
2016,6,14,10,0,675.9989999999998,676.0,675.998,675.9989999999998,0.470127,1465898400,60.0
2016,6,14,11,0,674.461,674.461,671.196,672.823,38.1100099,1465902000,60.0
2016,6,14,12,0,674.9989999999998,674.9989999999998,674.9,674.9,0.10642956,1465905600,60.0
2016,6,14,13,0,672.673,673.317,672.2669999999998,673.317,2.58551274,1465909200,60.0
2016,6,14,14,0,680.414,680.415,680.0,680.414,0.4171476,1465912800,60.0
2016,6,14,15,0,679.727,679.727,679.725,679.725,0.4047144,1465916400,120.0
2016,6,14,16,0,673.982,674.18,673.982,674.18,0.6525485,1465920000,60.0
2016,6,14,17,0,675.013,675.013,675.013,675.013,0.1423241,1465923600,60.0
2016,6,14,18,0,675.419,675.715,674.0010000000002,674.0010000000002,2.6608978,1465927200,60.0
2016,6,14,19,0,672.0,672.0,671.5010000000002,672.0,9.932194,1465930800,60.0
2016,6,14,20,0,673.0010000000002,673.0010000000002,672.8,672.8,2.141378,1465934400,60.0
2016,6,14,21,0,668.971,671.107,668.971,671.1060000000001,8.64021052,1465938000,60.0
2016,6,14,22,0,673.5010000000002,673.6410000000002,673.0189999999999,673.0189999999999,2.1061285,1465941600,60.0
2016,6,14,23,0,673.4989999999998,673.5,673.4989999999998,673.4989999999998,0.295959,1465945200,60.0
2016,6,15,0,0,665.51,666.666,665.25,666.666,14.8506104,1465948800,60.0
2016,6,15,1,0,655.203,655.21,655.203,655.21,0.4527256,1465952400,60.0
2016,6,15,2,0,638.8,639.5740000000002,638.001,638.1,36.250396,1465956000,60.0
2016,6,15,3,0,661.9989999999998,663.82,660.8439999999998,660.8439999999998,2.6600789,1465959600,60.0
2016,6,15,4,0,661.9989999999998,662.0,661.9989999999998,662.0,0.2618536,1465963200,60.0
2016,6,15,5,0,665.01,668.4839999999998,665.01,668.4839999999998,73.37363151,1465966800,60.0
2016,6,15,6,0,673.13,673.13,673.13,673.13,0.2,1465970400,60.0
2016,6,15,7,0,672.203,672.203,672.1,672.1,3.5140177,1465974000,60.0
2016,6,15,8,0,671.65,671.65,671.65,671.65,0.01,1465977600,60.0
2016,6,15,9,0,672.6110000000001,672.6110000000001,672.03,672.03,1.364449,1465981200,60.0
2016,6,15,10,0,671.0,671.575,668.4910000000001,671.575,5.01191793,1465984800,60.0
2016,6,15,11,1,664.3480000000002,668.0,664.12,664.123,9.293735,1465988460,120.0
2016,6,15,12,0,671.676,671.998,671.676,671.998,0.24148200000000006,1465992000,60.0
2016,6,15,13,0,671.779,671.779,668.5319999999998,668.5319999999998,0.2199268,1465995600,60.0
2016,6,15,14,0,668.9910000000001,668.9910000000001,668.9910000000001,668.9910000000001,0.0171384,1465999200,60.0
2016,6,15,15,1,668.51,670.2689999999999,668.51,668.51,10.1749713,1466002860,180.0
2016,6,15,16,0,669.9989999999998,669.9989999999998,669.9989999999998,669.9989999999998,0.124,1466006400,60.0
2016,6,15,17,0,667.2589999999999,667.2589999999999,667.2589999999999,667.2589999999999,0.0199493,1466010000,60.0
2016,6,15,18,0,653.492,653.492,653.492,653.492,0.1002,1466013600,60.0
2016,6,15,19,0,651.0,653.2,650.0,650.01,20.07921798,1466017200,60.0
2016,6,15,20,1,655.133,655.134,655.133,655.134,0.425448,1466020860,120.0
2016,6,15,21,0,663.194,664.434,663.193,663.222,0.4004909,1466024400,60.0
2016,6,15,22,0,663.0219999999998,663.0219999999998,663.02,663.02,2.614928,1466028000,60.0
2016,6,15,23,0,664.5989999999998,664.5989999999998,664.5989999999998,664.5989999999998,0.02,1466031600,60.0
2016,6,16,0,0,665.5219999999998,667.9989999999998,665.002,667.9989999999998,1.0227996,1466035200,60.0
2016,6,16,1,0,673.0,673.003,672.9989999999998,673.0,6.946723,1466038800,60.0
2016,6,16,2,0,672.2310000000001,672.2310000000001,672.005,672.005,1.78708206,1466042400,60.0
2016,6,16,3,0,674.93,674.93,674.9,674.9,3.0984,1466046000,60.0
2016,6,16,4,0,676.313,676.5089999999999,675.0010000000002,675.0010000000002,0.0844135,1466049600,60.0
2016,6,16,5,0,670.5110000000002,671.0,670.5110000000002,671.0,1.8447381,1466053200,60.0
2016,6,16,6,1,671.0,671.0,671.0,671.0,1.10074,1466056860,180.0
2016,6,16,7,0,669.053,669.053,669.008,669.008,1.7703799999999998,1466060400,60.0
2016,6,16,8,1,669.738,669.7389999999998,669.738,669.7389999999998,0.535101,1466064060,120.0
2016,6,16,9,1,668.1439999999999,668.145,662.0010000000002,667.174,50.535094,1466067660,120.0
2016,6,16,10,0,681.9989999999998,682.0,680.342,682.0,200.0689025,1466071200,60.0
2016,6,16,11,0,688.2,688.2,687.31,687.95,2.535848,1466074800,60.0
2016,6,16,12,0,687.431,687.9989999999998,686.16,687.9989999999998,1.95415,1466078400,60.0
2016,6,16,13,0,690.14,690.32,690.14,690.32,1.07993666,1466082000,60.0
2016,6,16,14,0,692.0,692.0,691.419,691.419,2.7990585,1466085600,60.0
2016,6,16,15,0,690.008,693.0,690.008,693.0,5.564357,1466089200,60.0
2016,6,16,16,0,694.86,694.86,694.8589999999998,694.86,3.3718199,1466092800,60.0
2016,6,16,17,0,702.948,702.948,702.7,702.948,12.1612682,1466096400,60.0
2016,6,16,18,0,695.0,695.0,694.998,694.998,27.977399,1466100000,60.0
2016,6,16,19,0,699.998,699.998,699.8810000000002,699.8810000000002,0.3906243,1466103600,60.0
2016,6,16,20,0,700.319,701.998,700.319,701.998,5.6630231,1466107200,60.0
2016,6,16,21,0,702.003,702.003,698.0,698.0,26.76669075,1466110800,60.0
2016,6,16,22,0,701.9989999999998,701.9989999999998,700.0,701.998,1.025607,1466114400,60.0
2016,6,16,23,0,705.0010000000002,705.0010000000002,705.0,705.0010000000002,1.228791,1466118000,60.0
2016,6,17,0,0,707.799,709.835,707.799,709.835,0.2770557,1466121600,60.0
2016,6,17,1,0,710.9789999999998,710.9789999999998,708.01,710.6360000000002,2.2985888,1466125200,60.0
2016,6,17,2,0,711.1,711.1,710.002,711.0989999999998,1.314092,1466128800,60.0
2016,6,17,3,0,713.9960000000002,714.0,713.9960000000002,713.9960000000002,23.743801,1466132400,60.0
2016,6,17,4,0,719.26,719.26,717.82,719.2589999999999,2.890947,1466136000,60.0
2016,6,17,5,0,731.9989999999998,732.89,730.0,730.0,12.569144,1466139600,60.0
2016,6,17,6,0,730.0010000000002,730.0010000000002,728.818,728.818,9.5164657,1466143200,60.0
2016,6,17,7,0,738.197,738.197,736.299,738.197,1.89289994,1466146800,60.0
2016,6,17,8,0,733.725,733.725,729.0,729.421,33.07058479,1466150400,60.0
2016,6,17,9,0,729.038,729.6189999999998,728.0,728.0010000000002,3.2194675,1466154000,60.0
2016,6,17,10,0,725.61,727.9789999999998,725.6,727.9789999999998,2.1913792,1466157600,120.0
2016,6,17,11,0,728.263,729.9889999999998,728.263,728.263,1.481978,1466161200,60.0
2016,6,17,12,0,733.015,733.7869999999998,730.5010000000002,730.5010000000002,8.5208299,1466164800,60.0
2016,6,17,13,0,728.977,728.985,727.1619999999998,727.211,4.2363691,1466168400,60.0
2016,6,17,14,0,728.329,729.9989999999998,728.1489999999999,728.1489999999999,3.2633354,1466172000,60.0
2016,6,17,15,0,710.0,710.0,709.4,709.4,11.2935772,1466175600,60.0
2016,6,17,16,0,695.597,700.0010000000002,694.0,699.23,106.6954854,1466179200,60.0
2016,6,17,17,0,709.566,710.092,708.3,710.092,13.4080283,1466182800,60.0
2016,6,17,18,0,716.8489999999998,717.31,714.0,714.0,3.68723668,1466186400,60.0
2016,6,17,19,0,712.012,713.0,712.01,712.0110000000002,1.5740365,1466190000,60.0
2016,6,17,20,0,715.4839999999998,716.055,715.4830000000002,715.4839999999998,1.3869731,1466193600,60.0
2016,6,17,21,0,712.503,715.3530000000002,712.503,715.3530000000002,1.0340112,1466197200,60.0
2016,6,17,22,0,725.288,726.78,723.247,726.78,8.555987400000001,1466200800,60.0
2016,6,17,23,0,725.953,726.0,725.579,725.579,0.45877693,1466204400,60.0
2016,6,18,0,0,723.791,723.791,723.79,723.791,0.308716,1466208000,60.0
2016,6,18,1,0,723.78,723.78,721.492,721.492,3.4042507000000004,1466211600,60.0
2016,6,18,2,0,719.61,719.61,719.029,719.029,2.55847265,1466215200,60.0
2016,6,18,3,0,722.9960000000002,724.8969999999998,720.0,720.0,6.658124000000001,1466218800,60.0
2016,6,18,4,0,724.0,724.2,723.9989999999998,723.9989999999998,12.25681843,1466222400,60.0
2016,6,18,5,0,729.505,730.625,729.505,730.625,1.4244875,1466226000,60.0
2016,6,18,6,0,727.577,727.9960000000002,727.574,727.9960000000002,7.965891,1466229600,60.0
2016,6,18,7,0,719.296,719.296,716.0360000000002,716.51,14.192088,1466233200,60.0
2016,6,18,8,0,718.005,719.9939999999998,718.005,719.9939999999998,0.467849,1466236800,60.0
2016,6,18,9,0,720.9910000000001,720.9910000000001,720.9780000000002,720.9780000000002,0.1,1466240400,60.0
2016,6,18,10,0,721.9989999999998,721.9989999999998,721.9989999999998,721.9989999999998,0.02,1466244000,120.0
2016,6,18,11,0,715.038,716.895,715.03,716.895,5.322497599999998,1466247600,60.0
2016,6,18,12,0,720.9989999999998,720.9989999999998,720.9989999999998,720.9989999999998,1.1557828,1466251200,60.0
2016,6,18,13,0,720.0010000000002,720.0010000000002,719.9989999999998,719.9989999999998,0.3616314000000001,1466254800,60.0
2016,6,18,14,0,722.207,722.207,722.207,722.207,0.1051,1466258400,60.0
2016,6,18,15,0,720.62,720.62,720.62,720.62,0.21114,1466262000,60.0
2016,6,18,16,0,722.8989999999999,722.8989999999999,720.503,722.5,1.2264875,1466265600,60.0
2016,6,18,17,0,722.7739999999999,722.7739999999999,719.393,719.393,0.0632366,1466269200,60.0
2016,6,18,18,0,725.102,725.102,725.102,725.102,0.1156579,1466272800,60.0
2016,6,18,19,0,725.0,725.0,724.997,724.998,0.1892174,1466276400,60.0
2016,6,18,20,0,726.985,727.0,726.9839999999998,727.0,62.32824,1466280000,60.0
2016,6,18,21,0,724.633,725.982,724.433,725.982,0.3785,1466283600,60.0
2016,6,18,22,0,725.279,725.279,723.73,723.832,1.6063365,1466287200,60.0
2016,6,18,23,0,724.347,724.99,724.347,724.347,3.052514,1466290800,60.0
2016,6,19,0,0,724.9989999999998,725.0,724.0,725.0,3.7823616,1466294400,60.0
2016,6,19,1,0,723.51,723.51,723.238,723.418,6.8033100000000015,1466298000,60.0
2016,6,19,2,0,736.9989999999998,737.5,736.9989999999998,737.5,27.9663794,1466301600,60.0
2016,6,19,3,0,738.9989999999998,744.0,738.2510000000002,739.0,24.2795599,1466305200,60.0
2016,6,19,4,0,735.301,735.301,735.3,735.3,1.2226632,1466308800,60.0
2016,6,19,5,0,737.502,737.503,737.3,737.503,0.80414662,1466312400,60.0
2016,6,19,6,0,726.0089999999999,726.153,725.6510000000002,726.153,1.6066363,1466316000,60.0
2016,6,19,7,1,724.799,724.799,723.83,723.83,0.06680989999999999,1466319660,180.0
2016,6,19,8,0,725.215,725.215,725.215,725.215,0.01,1466323200,60.0
2016,6,19,9,0,727.553,727.555,723.933,723.933,4.3003668,1466326800,60.0
2016,6,19,10,0,726.204,726.784,726.202,726.784,0.12349643,1466330400,120.0
2016,6,19,11,1,728.0,728.0,727.6089999999998,727.6089999999998,1.1788077,1466334060,240.0
2016,6,19,12,0,725.998,725.998,724.002,724.002,0.0857184,1466337600,60.0
2016,6,19,13,0,723.0,725.0,722.6089999999998,725.0,6.3388848,1466341200,60.0
2016,6,19,14,1,722.71,722.71,722.71,722.71,0.1608034,1466344860,120.0
2016,6,19,15,0,720.01,720.01,719.6610000000002,719.8660000000001,0.7333938,1466348400,60.0
2016,6,19,16,1,724.0,725.0,724.0,725.0,2.090522,1466352060,120.0
2016,6,19,17,0,725.0010000000002,725.9889999999998,725.0010000000002,725.9889999999998,1.2139616000000002,1466355600,60.0
2016,6,19,18,0,722.4010000000002,722.4010000000002,722.4010000000002,722.4010000000002,0.459991,1466359200,120.0
2016,6,19,19,0,723.301,725.0,723.301,723.301,0.500574,1466362800,60.0
2016,6,19,20,0,722.534,725.9789999999998,722.534,725.9789999999998,2.56798997,1466366400,60.0
2016,6,19,21,0,726.596,727.946,726.596,727.946,0.2646234000000001,1466370000,60.0
2016,6,19,22,0,727.8969999999998,727.898,726.738,727.8969999999998,0.58902,1466373600,60.0
2016,6,19,23,0,726.0,726.58,726.0,726.58,0.19846141,1466377200,120.0
2016,6,20,0,0,729.4989999999998,729.4989999999998,729.4989999999998,729.4989999999998,0.5485770000000001,1466380800,60.0
2016,6,20,1,0,731.3,731.3,730.591,730.591,0.0325099,1466384400,60.0
2016,6,20,2,0,728.197,728.197,728.197,728.197,0.093299,1466388000,60.0
2016,6,20,3,0,729.7710000000002,729.8910000000002,729.7710000000002,729.7710000000002,3.441743,1466391600,60.0
2016,6,20,4,0,720.421,721.02,720.41,721.02,2.2303574,1466395200,60.0
2016,6,20,5,0,720.3989999999999,721.596,720.398,721.073,0.2740204,1466398800,120.0
2016,6,20,6,0,726.5210000000002,729.204,726.5210000000002,726.525,0.1796667,1466402400,60.0
2016,6,20,7,0,730.0010000000002,730.0010000000002,728.945,728.945,8.28515,1466406000,120.0
2016,6,20,8,0,729.993,729.993,729.993,729.993,0.01,1466409600,60.0
2016,6,20,9,0,729.82,729.82,729.62,729.62,0.254,1466413200,60.0
2016,6,20,10,1,727.727,727.998,727.727,727.998,0.0725615,1466416860,240.0
2016,6,20,11,0,725.808,725.808,725.808,725.808,0.01,1466420400,60.0
2016,6,20,12,0,727.0,727.0,724.1560000000002,724.1560000000002,2.61039,1466424000,60.0
2016,6,20,13,0,724.0060000000002,724.0060000000002,724.0060000000002,724.0060000000002,0.02,1466427600,60.0
2016,6,20,14,1,725.115,728.0,724.518,728.0,1.0124799999999998,1466431260,120.0
2016,6,20,15,0,726.0,727.8989999999999,725.23,726.9989999999998,1.2127113,1466434800,60.0
2016,6,20,16,0,731.878,731.8789999999998,729.709,729.71,2.9094028,1466438400,60.0
2016,6,20,17,0,730.0,730.0,730.0,730.0,0.1,1466442000,60.0
2016,6,20,18,0,728.99,729.0,728.99,729.0,0.31298747,1466445600,60.0
2016,6,20,19,0,727.0010000000002,727.0010000000002,727.0010000000002,727.0010000000002,0.043395800000000005,1466449200,60.0
2016,6,20,20,0,728.855,728.855,726.0110000000002,726.0160000000002,2.1070984,1466452800,60.0
2016,6,20,21,0,722.9989999999998,724.9989999999998,722.9989999999998,724.1510000000002,12.07400002,1466456400,60.0
2016,6,20,22,0,725.865,727.2080000000002,725.865,727.2080000000002,1.104129,1466460000,60.0
2016,6,20,23,0,726.456,726.456,725.002,726.456,0.346039,1466463600,60.0
2016,6,21,0,2,713.187,713.187,712.503,712.503,42.6116521,1466467320,180.0
2016,6,21,1,0,718.2,718.58,717.2,717.201,0.95850168,1466470800,60.0
2016,6,21,2,0,715.419,715.42,715.419,715.42,1.1,1466474400,60.0
2016,6,21,3,0,714.9989999999998,715.21,714.301,715.21,0.79371,1466478000,60.0
2016,6,21,4,0,721.4960000000002,721.5,721.495,721.5,0.68904427,1466481600,60.0
2016,6,21,5,0,711.1010000000001,711.1010000000001,710.0,710.0,5.7964475,1466485200,60.0
2016,6,21,6,0,709.952,710.2280000000002,708.623,710.2280000000002,3.1500129,1466488800,60.0
2016,6,21,7,0,709.205,709.206,709.205,709.205,12.432,1466492400,60.0
2016,6,21,8,0,702.962,703.0,702.962,703.0,0.13999999,1466496000,60.0
2016,6,21,9,0,702.9989999999998,702.9989999999998,702.8,702.8,0.1241483,1466499600,60.0
2016,6,21,10,0,684.627,687.61,683.309,687.61,8.224739699999999,1466503200,60.0
2016,6,21,11,0,688.6260000000002,693.0,686.572,686.573,6.467502099999999,1466506800,60.0
2016,6,21,12,0,676.01,676.02,676.0,676.0,0.3902922,1466510400,60.0
2016,6,21,13,0,683.9960000000002,683.9960000000002,680.0,680.0,20.339746,1466514000,60.0
2016,6,21,14,0,684.9010000000002,684.9010000000002,684.9010000000002,684.9010000000002,0.03699996,1466517600,60.0
2016,6,21,15,0,686.951,686.951,685.577,686.373,1.5210039,1466521200,60.0
2016,6,21,16,0,689.6030000000002,689.6030000000002,687.8539999999998,687.8539999999998,0.081,1466524800,60.0
2016,6,21,17,0,683.0,683.0,682.3,682.721,3.3424021,1466528400,60.0
2016,6,21,18,0,686.008,686.99,686.007,686.008,12.243259,1466532000,60.0
2016,6,21,19,0,685.7510000000002,686.1310000000002,683.002,683.002,1.647309,1466535600,60.0
2016,6,21,20,0,676.1,676.1010000000001,675.6,675.622,40.7995753,1466539200,60.0
2016,6,21,21,0,651.999,652.0,650.0,651.023,80.3923307,1466542800,60.0
2016,6,21,22,0,646.997,648.297,642.563,644.14,4.70983,1466546400,60.0
2016,6,21,23,0,621.429,623.999,621.429,623.374,101.44102448,1466550000,60.0
2016,6,22,0,0,645.06,647.0,641.302,641.302,4.11344189,1466553600,60.0
2016,6,22,1,0,643.001,645.0,642.423,645.0,3.0850911,1466557200,60.0
2016,6,22,2,0,665.0,666.0010000000002,661.679,666.0,22.449256100000003,1466560800,60.0
2016,6,22,3,0,651.341,652.0,650.323,650.3240000000002,22.6721903,1466564400,60.0
2016,6,22,4,0,634.403,637.0,633.188,633.189,9.6311588,1466568000,60.0
2016,6,22,5,0,628.0,628.0,625.444,625.444,0.0701,1466571600,60.0
2016,6,22,6,0,630.0,630.64,628.346,630.64,2.1678604,1466575200,60.0
2016,6,22,7,0,634.16,636.737,634.16,636.737,1.7791400000000002,1466578800,60.0
2016,6,22,8,0,635.999,635.999,635.9,635.9,0.3623914,1466582400,60.0
2016,6,22,9,0,638.294,638.294,636.568,636.568,0.2892381,1466586000,120.0
2016,6,22,10,0,650.998,652.554,649.552,652.554,6.25912725,1466589600,60.0
2016,6,22,11,0,646.828,649.999,646.822,649.997,2.6929764,1466593200,60.0
2016,6,22,12,0,650.008,650.008,650.008,650.008,0.011,1466596800,60.0
2016,6,22,13,0,645.0,645.013,645.0,645.0,6.665505900000001,1466600400,60.0
2016,6,22,14,0,643.82,644.2869999999998,643.82,643.82,2.7540308,1466604000,60.0
2016,6,22,15,0,649.467,649.965,649.187,649.665,5.494,1466607600,60.0
2016,6,22,16,0,646.43,647.0,646.42,646.42,4.985254900000001,1466611200,60.0
2016,6,22,17,0,657.743,658.0,657.742,657.743,2.22985217,1466614800,60.0
2016,6,22,18,0,665.0,665.99,665.0,665.99,2.090623,1466618400,60.0
2016,6,22,19,0,654.004,654.6,654.004,654.6,0.0227,1466622000,60.0
2016,6,22,20,0,646.5,646.5,645.0,645.0219999999998,5.16649253,1466625600,60.0
2016,6,22,21,0,646.982,646.982,646.396,646.396,3.0991133,1466629200,60.0
2016,6,22,22,0,646.501,647.854,646.4019999999998,647.172,6.9676455000000015,1466632800,60.0
2016,6,22,23,0,645.957,648.0,645.957,648.0,0.4141274,1466636400,60.0
2016,6,23,0,0,647.6990000000002,647.7,647.0,647.0,0.336,1466640000,60.0
2016,6,23,1,0,635.113,638.406,635.112,635.2,1.6148948,1466643600,60.0
2016,6,23,2,0,630.005,632.0,626.418,629.0,57.94360924,1466647200,60.0
2016,6,23,3,0,619.624,621.0,618.097,618.097,5.06473144,1466650800,60.0
2016,6,23,4,0,622.015,623.0,621.435,623.0,10.7924799,1466654400,60.0
2016,6,23,5,0,614.981,617.1,614.499,616.394,16.20594827,1466658000,60.0
2016,6,23,6,0,592.681,593.769,585.0,589.998,29.8807005,1466661600,60.0
2016,6,23,7,1,599.01,599.01,599.009,599.01,5.746144,1466665260,120.0
2016,6,23,8,0,576.5269999999998,578.161,575.562,578.16,14.6701635,1466668800,60.0
2016,6,23,9,0,545.9,545.9,545.9,545.9,60.411905,1466672400,60.0
2016,6,23,10,0,563.0,564.636,562.145,564.634,3.65217102,1466676000,60.0
2016,6,23,11,0,530.29,533.125,530.29,531.39,29.84743457,1466679600,60.0
2016,6,23,12,0,553.0,555.0,552.76,554.797,26.0040194,1466683200,60.0
2016,6,23,13,0,555.81,555.81,555.0,555.0,23.4173366,1466686800,60.0
2016,6,23,14,0,554.691,554.691,552.997,553.9680000000002,4.0944381000000005,1466690400,60.0
2016,6,23,15,0,544.999,544.999,536.03,544.4119999999998,62.543365,1466694000,60.0
2016,6,23,16,0,563.045,563.997,561.239,561.802,12.5337922,1466697600,60.0
2016,6,23,17,0,571.273,571.8530000000002,571.273,571.8530000000002,1.1084874,1466701200,60.0
2016,6,23,18,0,570.639,570.795,570.639,570.794,2.8510804,1466704800,60.0
2016,6,23,19,0,580.419,582.0,580.011,580.011,1.58147604,1466708400,60.0
2016,6,23,20,0,576.984,578.113,576.201,578.113,0.152112,1466712000,60.0
2016,6,23,21,0,579.999,580.134,579.799,580.0,25.137390300000003,1466715600,60.0
2016,6,23,22,0,566.4,566.6,558.124,560.992,50.6146963,1466719200,60.0
2016,6,23,23,0,570.077,570.2769999999998,569.22,569.22,17.9312722,1466722800,60.0
2016,6,24,0,0,559.644,560.555,559.641,559.641,2.6033983,1466726400,60.0
2016,6,24,1,0,539.547,540.0,538.422,540.0,20.4119662,1466730000,60.0
2016,6,24,2,0,573.999,578.8,572.43,578.8,54.94894197,1466733600,60.0
2016,6,24,3,0,580.0,580.0,579.899,579.899,0.1214347,1466737200,60.0
2016,6,24,4,0,594.797,596.512,594.0,594.996,4.4362501,1466740800,60.0
2016,6,24,5,0,583.462,589.004,583.456,589.004,5.695370099999999,1466744400,60.0
2016,6,24,6,0,589.991,589.991,589.991,589.991,0.02,1466748000,60.0
2016,6,24,7,0,589.816,589.816,589.815,589.815,0.8678,1466751600,60.0
2016,6,24,8,0,600.659,605.0,600.052,605.0,28.057550300000006,1466755200,60.0
2016,6,24,9,0,596.9,598.975,596.9,598.9019999999998,0.895234,1466758800,60.0
2016,6,24,10,0,608.816,608.816,608.816,608.816,0.1727656,1466762400,60.0
2016,6,24,11,0,612.999,614.39,612.999,614.39,2.6837199000000003,1466766000,60.0
2016,6,24,12,0,621.403,621.404,621.403,621.404,2.5227957,1466769600,60.0
2016,6,24,13,0,638.008,640.0,637.0,637.0,9.5819822,1466773200,60.0
2016,6,24,14,0,658.0,658.81,657.967,658.81,42.4123098,1466776800,60.0
2016,6,24,15,0,647.581,652.144,646.53,650.045,47.9088952,1466780400,60.0
2016,6,24,16,0,633.992,633.993,630.0,630.743,116.71561182,1466784000,60.0
2016,6,24,17,0,649.999,650.0,646.75,649.999,6.46772153,1466787600,60.0
2016,6,24,18,0,639.0,640.0,639.0,640.0,4.1057217,1466791200,60.0
2016,6,24,19,0,647.49,647.49,645.03,647.471,2.5614947,1466794800,60.0
2016,6,24,20,0,651.5790000000002,651.891,651.577,651.577,0.81400821,1466798400,60.0
2016,6,24,21,0,645.029,646.0,645.029,645.999,3.176606,1466802000,120.0
2016,6,24,22,0,639.008,640.0,639.008,640.0,1.7461512,1466805600,60.0
2016,6,24,23,0,640.0,640.0,639.2280000000002,639.2280000000002,5.3581084,1466809200,60.0
2016,6,25,0,0,631.3,632.523,631.3,631.3,5.0850346,1466812800,60.0
2016,6,25,1,0,612.146,613.571,612.144,613.0,5.4891071,1466816400,60.0
2016,6,25,2,1,626.802,626.806,626.8009999999998,626.8009999999998,1.612126,1466820060,120.0
2016,6,25,3,0,627.511,629.998,626.851,627.0,6.95362012,1466823600,120.0
2016,6,25,4,0,633.702,633.73,633.7,633.73,13.2845009,1466827200,60.0
2016,6,25,5,0,629.1990000000002,629.1990000000002,627.636,628.992,1.65155,1466830800,60.0
2016,6,25,6,0,629.999,630.0,629.999,630.0,7.577381799999999,1466834400,60.0
2016,6,25,7,0,633.651,633.651,631.73,632.501,5.58904033,1466838000,60.0
2016,6,25,8,0,630.0,630.0,630.0,630.0,2.2406785,1466841600,60.0
2016,6,25,9,0,635.201,635.201,635.2,635.2,2.359,1466845200,120.0
2016,6,25,10,0,633.739,633.739,632.977,632.977,11.669238,1466848800,120.0
2016,6,25,11,0,659.0,659.0,657.535,657.706,7.424355499999999,1466852400,60.0
2016,6,25,12,0,653.999,653.999,653.798,653.798,3.8188,1466856000,60.0
2016,6,25,13,1,652.322,653.0,652.32,653.0,10.0252587,1466859660,120.0
2016,6,25,14,0,653.001,653.998,653.0,653.0,2.6604958,1466863200,60.0
2016,6,25,15,0,641.96,642.188,640.999,641.39,5.556164599999999,1466866800,60.0
2016,6,25,16,2,642.117,644.224,642.117,644.224,0.28445370000000003,1466870520,180.0
2016,6,25,17,0,645.201,645.201,645.201,645.201,0.0363423,1466874000,60.0
2016,6,25,18,0,644.9,645.0,642.02,642.021,8.397032099999999,1466877600,60.0
2016,6,25,19,0,645.003,646.98,645.002,645.5,4.6246793,1466881200,60.0
2016,6,25,20,0,642.972,642.972,641.001,641.001,0.4400937,1466884800,60.0
2016,6,25,21,0,643.02,643.57,643.019,643.57,0.0504,1466888400,60.0
2016,6,25,22,0,648.424,648.427,647.457,648.425,5.07,1466892000,60.0
2016,6,25,23,0,644.998,644.999,644.501,644.501,0.2976707,1466895600,60.0
2016,6,26,0,0,648.294,648.494,648.294,648.494,2.01,1466899200,60.0
2016,6,26,1,0,645.141,645.141,645.141,645.141,0.381206,1466902800,60.0
2016,6,26,2,0,630.0169999999998,634.999,630.0169999999998,630.1080000000002,1.2348464,1466906400,60.0
2016,6,26,3,0,633.496,633.496,630.349,630.558,3.6734759,1466910000,60.0
2016,6,26,4,1,630.303,630.303,630.3,630.3,0.37,1466913660,180.0
2016,6,26,5,0,632.4590000000002,632.4590000000002,632.455,632.455,0.1138674,1466917200,60.0
2016,6,26,6,4,633.999,634.825,633.999,634.825,15.050654000000002,1466921040,300.0
2016,6,26,7,1,640.861,640.861,640.86,640.86,1.44,1466924460,120.0
2016,6,26,8,0,644.9490000000002,644.9490000000002,643.979,644.154,0.4477601,1466928000,60.0
2016,6,26,9,0,638.365,638.365,638.365,638.365,0.134665,1466931600,60.0
2016,6,26,10,0,635.86,635.86,635.86,635.86,0.0853566,1466935200,60.0
2016,6,26,11,0,636.401,636.401,636.4,636.401,0.693257,1466938800,60.0
2016,6,26,12,0,633.756,633.756,632.569,632.569,0.289493,1466942400,60.0
2016,6,26,13,0,634.396,634.396,634.396,634.396,0.01,1466946000,60.0
2016,6,26,14,0,630.015,631.0,630.015,631.0,0.0993061,1466949600,60.0
2016,6,26,15,0,632.955,632.99,631.308,631.31,1.5293782,1466953200,60.0
2016,6,26,16,0,633.8330000000002,633.8480000000002,633.8330000000002,633.8480000000002,0.4144,1466956800,60.0
2016,6,26,17,0,638.045,638.0459999999998,638.045,638.0459999999998,0.02,1466960400,60.0
2016,6,26,18,0,635.44,635.999,635.0,635.0,1.2023212,1466964000,60.0
2016,6,26,19,0,636.002,637.275,635.999,635.999,1.7467633000000002,1466967600,60.0
2016,6,26,20,0,633.749,633.77,633.749,633.77,1.7497383999999998,1466971200,60.0
2016,6,26,21,1,632.8009999999998,634.8,632.8009999999998,634.8,0.301247,1466974860,180.0
2016,6,26,22,0,613.0,613.9680000000002,612.617,613.9680000000002,2.8206305,1466978400,60.0
2016,6,26,23,0,618.5740000000002,618.5740000000002,616.099,616.564,2.0704,1466982000,60.0
2016,6,27,0,0,615.8,619.299,615.8,618.54,2.258565,1466985600,60.0
2016,6,27,1,0,612.001,612.001,611.0,611.0,61.0981522,1466989200,60.0
2016,6,27,2,0,613.976,613.976,612.306,613.95,0.3838965,1466992800,60.0
2016,6,27,3,0,614.999,614.999,614.999,614.999,0.051102,1466996400,60.0
2016,6,27,4,1,608.4830000000002,608.4830000000002,608.4830000000002,608.4830000000002,0.2,1467000060,120.0
2016,6,27,5,0,608.4,608.4680000000002,608.01,608.4680000000002,0.217,1467003600,60.0
2016,6,27,6,0,611.0,612.351,611.0,612.351,2.07166049,1467007200,60.0
2016,6,27,7,0,606.998,607.899,605.2080000000002,605.2080000000002,4.728217099999998,1467010800,120.0
2016,6,27,8,0,612.351,612.351,612.351,612.351,0.031142000000000006,1467014400,60.0
2016,6,27,9,1,609.5,609.5,609.5,609.5,0.499548,1467018060,180.0
2016,6,27,10,0,605.0,605.0,605.0,605.0,0.05,1467021600,60.0
2016,6,27,11,0,622.0,624.53,621.999,622.001,5.0644722999999985,1467025200,60.0
2016,6,27,12,0,615.0,615.0,613.8,614.999,1.125877,1467028800,60.0
2016,6,27,13,0,617.444,617.444,616.864,617.444,0.5169657,1467032400,60.0
2016,6,27,14,0,615.5930000000002,615.6,615.5930000000002,615.5980000000002,3.3573599,1467036000,120.0
2016,6,27,15,0,619.989,619.998,619.989,619.99,20.01,1467039600,60.0
2016,6,27,16,0,620.58,620.58,620.58,620.58,0.4659,1467043200,60.0
2016,6,27,17,0,620.001,623.378,619.61,623.378,4.626397,1467046800,60.0
2016,6,27,18,0,621.498,621.5,619.999,619.999,1.77490545,1467050400,60.0
2016,6,27,19,0,621.001,622.001,621.0,622.001,8.15145,1467054000,60.0
2016,6,27,20,0,616.295,616.299,615.0,616.298,1.5938141,1467057600,60.0
2016,6,27,21,2,617.989,617.989,615.641,615.641,2.57239423,1467061320,180.0
2016,6,27,22,0,616.53,616.7,616.53,616.7,0.08199999999999999,1467064800,60.0
2016,6,27,23,0,617.901,619.139,617.901,618.359,9.74,1467068400,60.0
2016,6,28,0,0,619.26,619.799,619.109,619.799,4.18586,1467072000,60.0
2016,6,28,1,0,618.9,619.0,618.776,619.0,26.6842158,1467075600,60.0
2016,6,28,2,0,619.0,619.797,619.0,619.797,27.8506554,1467079200,60.0
2016,6,28,3,0,621.02,621.02,621.0,621.0,8.513401,1467082800,60.0
2016,6,28,4,0,622.012,622.778,619.2769999999998,621.76,2.767342,1467086400,60.0
2016,6,28,5,0,628.999,629.31,628.999,629.31,2.005002,1467090000,60.0
2016,6,28,6,0,627.75,627.75,627.75,627.75,0.2,1467093600,60.0
2016,6,28,7,0,624.321,624.321,624.32,624.32,0.1666687,1467097200,60.0
2016,6,28,8,0,628.382,628.497,626.75,626.75,1.7830003,1467100800,180.0
2016,6,28,9,0,635.012,635.999,635.012,635.628,4.77827936,1467104400,60.0
2016,6,28,10,0,638.0,638.999,638.0,638.98,0.7575122,1467108000,60.0
2016,6,28,11,1,635.501,635.502,635.5,635.501,0.4617658,1467111660,120.0
2016,6,28,12,0,638.783,638.999,638.781,638.999,0.992639,1467115200,60.0
2016,6,28,13,0,634.628,634.805,634.628,634.805,0.5363818,1467118800,120.0
2016,6,28,14,0,634.003,634.003,634.002,634.002,0.1771001,1467122400,60.0
2016,6,28,15,1,632.512,632.712,632.512,632.712,0.2000004,1467126060,120.0
2016,6,28,16,0,634.997,634.998,634.997,634.998,1.328,1467129600,60.0
2016,6,28,17,0,628.409,629.989,628.409,629.989,1.668918,1467133200,60.0
2016,6,28,18,0,634.5980000000002,634.601,634.001,634.601,4.3945997000000006,1467136800,60.0
2016,6,28,19,0,634.45,634.601,633.589,633.589,45.04296970000001,1467140400,60.0
2016,6,28,20,0,632.996,632.996,630.4,630.4,16.437555800000002,1467144000,60.0
2016,6,28,21,0,633.001,633.002,633.001,633.001,0.08199999999999999,1467147600,60.0
2016,6,28,22,0,632.0,632.424,632.0,632.424,0.393644,1467151200,60.0
2016,6,28,23,0,632.711,632.84,632.711,632.7180000000002,0.226122,1467154800,60.0
2016,6,29,0,0,625.8330000000002,625.8340000000002,625.3,625.3,6.020417,1467158400,60.0
2016,6,29,1,0,626.895,626.896,626.895,626.896,0.4377856,1467162000,60.0
2016,6,29,2,0,629.567,629.567,628.1,628.987,23.1100014,1467165600,60.0
2016,6,29,3,0,629.65,631.845,629.65,629.65,1.750001,1467169200,60.0
2016,6,29,4,0,629.794,629.8,628.0,628.0,12.7408079,1467172800,60.0
2016,6,29,5,0,628.001,628.001,628.001,628.001,0.55,1467176400,120.0
2016,6,29,6,0,627.8009999999998,628.896,627.8009999999998,628.896,0.2039447,1467180000,60.0
2016,6,29,7,0,630.836,630.836,630.836,630.836,0.0232811,1467183600,60.0
2016,6,29,8,0,626.899,626.9,626.5,626.5,3.6473,1467187200,120.0
2016,6,29,9,0,623.0,625.999,621.0,622.909,29.459357399999995,1467190800,60.0
2016,6,29,10,0,620.8430000000002,622.0,620.8430000000002,621.999,4.902846,1467194400,60.0
2016,6,29,11,0,616.997,616.998,615.23,615.23,3.0633293,1467198000,60.0
2016,6,29,12,0,611.906,612.0,611.381,611.381,3.796248,1467201600,60.0
2016,6,29,13,0,619.999,619.999,618.54,619.776,20.865503,1467205200,60.0
2016,6,29,14,0,616.031,616.231,616.031,616.23,0.7677350000000001,1467208800,60.0
2016,6,29,15,0,613.001,613.001,612.001,612.001,0.72436,1467212400,60.0
2016,6,29,16,0,615.504,615.504,615.504,615.504,0.135948,1467216000,60.0
2016,6,29,17,0,619.403,619.471,618.0,618.4209999999998,2.2863766,1467219600,60.0
2016,6,29,18,0,618.999,619.0,617.121,618.999,3.054002,1467223200,60.0
2016,6,29,19,0,619.001,619.9,619.0,619.8969999999998,2.5033331000000003,1467226800,60.0
2016,6,29,20,0,619.881,619.881,618.3,619.881,2.9957025,1467230400,60.0
2016,6,29,21,0,619.754,619.754,618.001,619.749,0.65409,1467234000,60.0
2016,6,29,22,0,620.001,620.001,620.001,620.001,0.051,1467237600,60.0
2016,6,29,23,0,618.799,619.751,618.351,619.299,3.156816,1467241200,60.0
2016,6,30,0,0,619.999,620.0,619.999,620.0,1.249785,1467244800,60.0
2016,6,30,1,0,619.028,619.998,619.0,619.998,1.2971146999999998,1467248400,60.0
2016,6,30,2,0,627.414,627.414,627.1990000000002,627.1990000000002,0.0362,1467252000,120.0
2016,6,30,3,0,628.028,629.388,628.005,628.006,40.2990964,1467255600,60.0
2016,6,30,4,0,623.552,623.552,623.552,623.552,0.3737,1467259200,60.0
2016,6,30,5,0,626.511,628.711,626.511,628.71,1.0363888,1467262800,60.0
2016,6,30,6,0,625.696,625.7040000000002,625.696,625.7040000000002,1.1,1467266400,60.0
2016,6,30,7,0,622.979,622.98,621.219,621.219,0.391,1467270000,60.0
2016,6,30,8,0,620.839,620.839,620.8380000000002,620.8380000000002,0.37,1467273600,60.0
2016,6,30,9,0,623.112,623.112,623.112,623.112,68.53150040000001,1467277200,60.0
2016,6,30,10,0,622.161,622.161,622.161,622.161,0.02,1467280800,60.0
2016,6,30,11,0,621.385,621.498,621.186,621.498,0.02425717,1467284400,60.0
2016,6,30,12,0,622.577,622.577,622.577,622.577,0.02,1467288000,60.0
2016,6,30,13,2,622.396,622.3969999999998,622.394,622.396,0.518725,1467291720,180.0
2016,6,30,14,0,619.0,621.448,618.01,621.441,55.40554702,1467295200,60.0
2016,6,30,15,2,621.065,621.065,621.065,621.065,0.1397,1467298920,180.0
2016,6,30,16,0,621.001,621.001,621.001,621.001,0.01,1467302400,240.0
2016,6,30,17,1,622.75,623.3340000000002,622.749,623.3340000000002,10.098,1467306060,120.0
2016,6,30,18,0,625.005,625.005,625.005,625.005,0.23,1467309600,60.0
2016,6,30,19,0,635.5419999999998,636.149,635.5419999999998,636.0980000000002,2.0446,1467313200,60.0
2016,6,30,20,0,639.885,639.9,638.241,638.241,32.5654321,1467316800,60.0
2016,6,30,21,0,639.4,639.5,638.6990000000002,639.5,17.800990399999996,1467320400,60.0
2016,6,30,22,0,651.001,652.269,651.0,652.269,9.0355866,1467324000,60.0
2016,6,30,23,0,659.801,662.1610000000002,659.0,659.067,6.88810669,1467327600,60.0
2016,7,1,0,0,652.01,652.4019999999998,652.01,652.4019999999998,17.0086021,1467331200,60.0
2016,7,1,1,0,651.077,651.659,651.076,651.659,2.5736329,1467334800,60.0
2016,7,1,2,0,657.8,660.4,657.8,660.4,133.7762939,1467338400,60.0
2016,7,1,3,0,657.9989999999998,657.9989999999998,657.9989999999998,657.9989999999998,0.22893,1467342000,120.0
2016,7,1,4,0,654.005,654.005,654.005,654.005,4.70639,1467345600,60.0
2016,7,1,5,0,652.001,653.995,649.1990000000002,653.9780000000002,11.6782681,1467349200,60.0
2016,7,1,6,0,649.999,650.0,648.501,649.999,3.868959,1467352800,60.0
2016,7,1,7,5,653.828,655.9,653.828,655.8989999999999,10.5641412,1467356700,360.0
2016,7,1,8,0,654.297,654.297,654.297,654.297,0.0789,1467360000,120.0
2016,7,1,9,0,662.375,662.375,661.7289999999998,661.7289999999998,3.4354424,1467363600,60.0
2016,7,1,10,0,661.673,661.673,660.825,660.825,1.7964293999999998,1467367200,60.0
2016,7,1,11,1,663.6360000000002,663.6360000000002,663.6360000000002,663.6360000000002,0.042,1467370860,120.0
2016,7,1,12,0,666.2230000000002,669.0,666.22,666.465,1.76753768,1467374400,60.0
2016,7,1,13,0,671.998,671.9989999999998,671.992,671.993,1.561252,1467378000,60.0
2016,7,1,14,1,670.0,670.0,670.0,670.0,0.07054830000000001,1467381660,240.0
2016,7,1,15,0,669.9989999999998,670.9989999999998,669.9989999999998,670.9989999999998,0.2048386,1467385200,60.0
2016,7,1,16,0,669.0039999999998,669.0039999999998,668.4,668.4,12.03469983,1467388800,60.0
2016,7,1,17,0,658.798,658.798,658.437,658.437,0.29,1467392400,60.0
2016,7,1,18,0,656.029,656.966,656.029,656.965,6.6314075,1467396000,60.0
2016,7,1,19,0,661.9939999999998,661.9939999999998,661.0,661.0,30.0113591,1467399600,60.0
2016,7,1,20,0,662.11,663.755,662.11,662.1110000000001,0.727139,1467403200,60.0
2016,7,1,21,0,661.346,663.99,661.346,661.346,1.6410011000000002,1467406800,60.0
2016,7,1,22,0,663.937,663.937,663.362,663.363,0.2994385,1467410400,60.0
2016,7,1,23,0,660.5,660.5,660.002,660.002,0.1105,1467414000,60.0
2016,7,2,0,0,657.0,657.0,654.5319999999998,654.536,0.9745437,1467417600,60.0
2016,7,2,1,0,657.9989999999998,658.0,657.9989999999998,658.0,1.9397034,1467421200,60.0
2016,7,2,2,0,659.183,659.383,658.9830000000002,659.383,1.1783591999999998,1467424800,120.0
2016,7,2,3,0,663.699,663.7,663.211,663.211,3.569274,1467428400,60.0
2016,7,2,4,0,662.0,662.692,661.3,661.3,0.13235422,1467432000,60.0
2016,7,2,5,0,661.55,661.55,661.55,661.55,3.01968,1467435600,60.0
2016,7,2,6,0,662.2,662.2,662.2,662.2,0.2014585,1467439200,120.0
2016,7,2,7,1,662.199,662.199,662.199,662.199,0.01002,1467442860,180.0
2016,7,2,8,0,663.92,663.92,663.92,663.92,0.07,1467446400,60.0
2016,7,2,9,0,661.6010000000001,661.6010000000001,661.6010000000001,661.6010000000001,0.1290452,1467450000,60.0
2016,7,2,10,0,661.26,661.6389999999999,660.68,661.6389999999999,0.04943774,1467453600,60.0
2016,7,2,11,0,661.46,663.198,660.5,660.5010000000002,1.15271,1467457200,60.0
2016,7,2,12,2,661.8489999999998,661.8489999999998,660.737,661.068,37.0000023,1467460920,180.0
2016,7,2,13,0,661.8710000000002,661.8710000000002,661.8710000000002,661.8710000000002,0.0779,1467464400,240.0
2016,7,2,14,0,660.002,660.002,660.002,660.002,0.0121944,1467468000,180.0
2016,7,2,15,0,661.985,662.199,661.985,662.199,0.723234,1467471600,60.0
2016,7,2,16,0,661.6260000000002,662.627,661.6260000000002,662.627,0.175095,1467475200,60.0
2016,7,2,17,0,662.0,662.0,661.9989999999998,661.9989999999998,0.7100002,1467478800,60.0
2016,7,2,18,1,663.34,663.34,662.928,662.928,0.2464,1467482460,120.0
2016,7,2,19,0,675.9989999999998,675.9989999999998,674.03,674.03,1.97702,1467486000,60.0
2016,7,2,20,0,676.9639999999998,677.0,676.174,676.9989999999998,3.2547767000000003,1467489600,60.0
2016,7,2,21,0,673.9,673.9,672.0010000000002,672.5989999999998,2.64273026,1467493200,60.0
2016,7,2,22,0,676.9960000000002,676.9989999999998,676.9960000000002,676.997,12.7793059,1467496800,60.0
2016,7,2,23,0,676.9989999999998,676.9989999999998,674.8430000000002,675.58,149.504992,1467500400,60.0
2016,7,3,0,0,675.698,675.699,674.85,675.698,15.288934,1467504000,60.0
2016,7,3,1,0,673.0010000000002,673.0010000000002,673.0010000000002,673.0010000000002,0.029954400000000006,1467507600,120.0
2016,7,3,2,1,674.4780000000002,674.4780000000002,672.0089999999999,672.0089999999999,41.394965,1467511260,120.0
2016,7,3,3,0,674.987,674.99,674.987,674.987,5.6583575,1467514800,60.0
2016,7,3,4,0,677.86,678.0,677.102,677.9989999999998,10.3439974,1467518400,60.0
2016,7,3,5,0,676.951,677.5,676.951,677.5,0.9270439,1467522000,60.0
2016,7,3,6,0,677.9939999999998,678.574,677.993,678.574,5.5218300000000005,1467525600,60.0
2016,7,3,7,0,685.0,685.0989999999998,683.632,684.99,30.5668547,1467529200,60.0
2016,7,3,8,0,680.0,680.0,680.0,680.0,0.25,1467532800,60.0
2016,7,3,9,0,684.0,684.0,682.6110000000001,684.0,11.25557005,1467536400,60.0
2016,7,3,10,0,682.7389999999998,682.7389999999998,681.3760000000002,681.3760000000002,0.33051479999999994,1467540000,180.0
2016,7,3,11,2,680.9110000000002,680.9110000000002,680.9060000000002,680.9060000000002,0.07001482,1467543720,240.0
2016,7,3,12,0,676.948,676.9580000000002,674.02,674.0210000000002,16.7040591,1467547200,60.0
2016,7,3,13,1,678.5889999999998,678.591,678.5889999999998,678.591,0.2417847,1467550860,300.0
2016,7,3,14,0,679.0,679.0,679.0,679.0,2.915,1467554400,60.0
2016,7,3,15,0,680.0,680.673,680.0,680.673,1.053002,1467558000,120.0
2016,7,3,16,0,677.21,677.21,677.0,677.0,0.2917404000000001,1467561600,60.0
2016,7,3,17,0,667.0010000000002,667.0010000000002,667.0,667.0010000000002,3.27252128,1467565200,60.0
2016,7,3,18,0,663.0,663.0,662.12,662.12,0.1879235,1467568800,60.0
2016,7,3,19,0,664.801,664.801,664.8,664.8,6.0,1467572400,60.0
2016,7,3,20,0,671.0,671.0,671.0,671.0,0.02,1467576000,60.0
2016,7,3,21,0,671.0,671.0,671.0,671.0,0.250887,1467579600,240.0
2016,7,3,22,0,667.0269999999998,667.0269999999998,667.0269999999998,667.0269999999998,1.10171,1467583200,120.0
2016,7,3,23,0,667.9889999999998,667.9889999999998,667.988,667.988,0.967256,1467586800,60.0
2016,7,4,0,0,662.0,662.805,650.0,657.9060000000002,476.6867258,1467590400,60.0
2016,7,4,1,0,652.0,652.001,651.01,651.01,12.0981063,1467594000,60.0
2016,7,4,2,0,646.573,646.573,645.0,645.0,6.6399992,1467597600,60.0
2016,7,4,3,0,646.279,646.998,646.279,646.998,0.0397,1467601200,60.0
2016,7,4,4,0,648.6419999999998,648.6419999999998,648.641,648.641,0.428207,1467604800,60.0
2016,7,4,5,0,658.555,658.875,657.6139999999998,658.875,3.8329399,1467608400,60.0
2016,7,4,6,0,651.462,651.462,651.461,651.461,0.050661000000000005,1467612000,60.0
2016,7,4,7,0,654.768,654.768,652.962,654.7669999999998,0.238791,1467615600,60.0
2016,7,4,8,0,654.474,654.474,654.474,654.474,0.0751503,1467619200,60.0
2016,7,4,9,0,649.501,650.683,649.501,650.683,0.45,1467622800,60.0
2016,7,4,10,0,649.999,650.0,649.999,650.0,6.0108510000000015,1467626400,60.0
2016,7,4,11,0,652.732,652.732,652.732,652.732,0.02332,1467630000,120.0
2016,7,4,12,0,655.001,655.002,655.001,655.002,0.375573,1467633600,60.0
2016,7,4,13,0,657.128,657.9989999999998,657.128,657.9989999999998,2.5059981,1467637200,60.0
2016,7,4,14,0,660.367,660.367,660.0,660.0,1.3464313,1467640800,60.0
2016,7,4,15,0,653.885,653.885,652.802,652.802,0.7294906,1467644400,60.0
2016,7,4,16,0,658.028,658.028,655.5,655.5,3.7946782,1467648000,60.0
2016,7,4,17,0,656.426,656.426,656.426,656.426,5.79466,1467651600,60.0
2016,7,4,18,0,660.096,660.096,660.096,660.096,0.462,1467655200,60.0
2016,7,4,19,0,655.011,657.622,655.01,657.622,1.99221171,1467658800,60.0
2016,7,4,20,0,656.6460000000002,658.066,656.385,658.066,1.1446871,1467662400,60.0
2016,7,4,21,0,654.3,654.3,654.099,654.3,15.30483916,1467666000,60.0
2016,7,4,22,0,655.0,655.0,655.0,655.0,0.01,1467669600,60.0
2016,7,4,23,0,664.37,664.4,664.0,664.0,2.33935734,1467673200,60.0
2016,7,5,0,0,663.762,663.762,663.4730000000002,663.4730000000002,0.63,1467676800,60.0
2016,7,5,1,0,659.497,659.497,659.0,659.0,3.959853,1467680400,60.0
2016,7,5,2,0,658.783,658.783,658.2869999999998,658.2869999999998,2.2370518,1467684000,60.0
2016,7,5,3,0,654.781,657.342,654.399,654.399,14.7531346,1467687600,60.0
2016,7,5,4,0,655.1990000000002,655.89,655.198,655.89,2.429729,1467691200,60.0
2016,7,5,5,0,657.0210000000002,657.0210000000002,657.0210000000002,657.0210000000002,1.55579,1467694800,60.0
2016,7,5,6,0,655.236,658.252,655.035,658.252,2.43108,1467698400,60.0
2016,7,5,7,0,658.99,658.99,658.9010000000002,658.99,2.0234502,1467702000,60.0
2016,7,5,8,0,659.0010000000002,659.0010000000002,659.0,659.0,0.457,1467705600,60.0
2016,7,5,9,0,661.153,663.187,661.153,663.186,0.6002723000000001,1467709200,60.0
2016,7,5,10,1,664.0,664.0,664.0,664.0,2.42192,1467712860,120.0
2016,7,5,11,2,662.8,662.8,662.8,662.8,0.0265606,1467716520,300.0
2016,7,5,12,0,658.587,658.587,658.586,658.586,0.761157,1467720000,60.0
2016,7,5,13,0,659.5,659.5,659.5,659.5,0.03,1467723600,120.0
2016,7,5,14,0,660.5089999999999,660.5089999999999,660.5089999999999,660.5089999999999,0.031062,1467727200,60.0
2016,7,5,15,0,661.0,661.0,661.0,661.0,1.0,1467730800,60.0
2016,7,5,16,0,660.9989999999998,661.0,659.0,659.0,0.23731544,1467734400,60.0
2016,7,5,17,0,661.9839999999998,662.0,661.9839999999998,662.0,6.660834,1467738000,60.0
2016,7,5,18,0,659.5989999999998,660.0,658.1010000000001,660.0,10.73993,1467741600,60.0
2016,7,5,19,0,650.2230000000002,652.0,650.2230000000002,650.639,4.1271306,1467745200,60.0
2016,7,5,20,0,650.001,650.001,648.05,648.05,1.565668,1467748800,60.0
2016,7,5,21,0,656.6289999999998,656.63,655.449,655.449,1.1599996,1467752400,60.0
2016,7,5,22,0,654.238,654.238,654.2,654.2,2.6998996,1467756000,120.0
2016,7,5,23,0,655.3,655.3,654.6,654.601,0.545387,1467759600,60.0
2016,7,6,0,0,652.641,652.641,650.0,650.121,95.9674543,1467763200,60.0
2016,7,6,1,0,655.385,655.586,655.385,655.586,0.722197,1467766800,60.0
2016,7,6,2,0,656.605,656.668,656.025,656.025,1.5546697,1467770400,60.0
2016,7,6,3,0,653.999,653.999,653.998,653.998,0.139354,1467774000,60.0
2016,7,6,4,0,656.1189999999998,656.497,656.0,656.497,1.513,1467777600,60.0
2016,7,6,5,0,655.998,655.9989999999998,655.998,655.998,1.0554968,1467781200,60.0
2016,7,6,6,0,652.602,652.602,652.6,652.6,6.282,1467784800,60.0
2016,7,6,7,0,652.61,652.61,652.5,652.5,0.15,1467788400,240.0
2016,7,6,8,1,650.206,653.496,650.205,653.496,2.430002,1467792060,120.0
2016,7,6,9,1,653.35,653.35,650.501,653.349,0.327287,1467795660,120.0
2016,7,6,10,1,655.691,655.7,653.1,653.1,0.0977,1467799260,120.0
2016,7,6,11,0,659.0160000000002,660.9989999999998,659.0160000000002,660.9989999999998,0.07200000000000001,1467802800,60.0
2016,7,6,12,0,659.2,659.2,659.2,659.2,0.0162196,1467806400,120.0
2016,7,6,13,0,660.909,660.909,660.909,660.909,0.13,1467810000,60.0
2016,7,6,14,0,660.98,662.0,660.98,662.0,14.3396286,1467813600,60.0
2016,7,6,15,0,657.48,657.48,657.48,657.48,0.041912,1467817200,60.0
2016,7,6,16,1,658.203,658.203,658.203,658.203,0.0274,1467820860,240.0
2016,7,6,17,0,658.0,658.6,658.0,658.6,10.040006,1467824400,60.0
2016,7,6,18,0,658.6,658.6,658.3,658.3,3.7405085,1467828000,60.0
2016,7,6,19,0,655.0,655.0,655.0,655.0,1.16574,1467831600,60.0
2016,7,6,20,0,656.465,656.467,656.465,656.467,1.5000001,1467835200,60.0
2016,7,6,21,0,656.0,656.41,655.001,655.001,2.6920705000000003,1467838800,60.0
2016,7,6,22,0,656.467,656.467,655.885,655.885,0.1902995,1467842400,60.0
2016,7,6,23,0,655.998,655.998,654.02,654.02,2.930854,1467846000,60.0
2016,7,7,0,0,656.9910000000001,656.9910000000001,656.9910000000001,656.9910000000001,0.1603,1467849600,60.0
2016,7,7,1,0,655.289,655.558,655.288,655.557,0.8538152,1467853200,60.0
2016,7,7,2,0,655.368,657.65,655.368,657.6489999999999,1.850912,1467856800,60.0
2016,7,7,3,1,656.5,657.9989999999998,656.5,656.503,8.1995562,1467860460,120.0
2016,7,7,4,0,658.5,658.5,658.5,658.5,0.33812070000000005,1467864000,60.0
2016,7,7,5,0,659.885,659.885,659.885,659.885,0.01,1467867600,60.0
2016,7,7,6,0,659.4639999999998,659.487,659.4639999999998,659.487,0.3714496,1467871200,60.0
2016,7,7,7,0,659.072,659.072,659.072,659.072,0.226,1467874800,60.0
2016,7,7,8,0,659.98,659.9939999999998,659.98,659.98,13.0604344,1467878400,60.0
2016,7,7,9,0,656.0,658.49,655.4989999999998,655.89,12.2654115,1467882000,60.0
2016,7,7,10,2,656.1110000000001,656.1110000000001,656.1110000000001,656.1110000000001,0.013,1467885720,180.0
2016,7,7,11,1,658.0010000000002,658.0010000000002,658.0,658.0,1.340955,1467889260,120.0
2016,7,7,12,0,659.0,659.0,658.9989999999998,659.0,3.9277767,1467892800,60.0
2016,7,7,13,0,655.922,656.198,655.3760000000002,655.3760000000002,2.7512466,1467896400,120.0
2016,7,7,14,0,638.996,638.997,635.01,638.984,61.3611871,1467900000,60.0
2016,7,7,15,0,636.253,637.8,636.253,637.8,1.099846,1467903600,60.0
2016,7,7,16,0,630.779,632.363,630.779,632.363,4.00836686,1467907200,60.0
2016,7,7,17,0,634.988,634.99,633.722,634.99,0.7900206,1467910800,60.0
2016,7,7,18,0,640.3009999999998,641.0,640.3,641.0,3.3356023,1467914400,60.0
2016,7,7,19,0,633.131,635.999,633.131,635.996,1.635124,1467918000,60.0
2016,7,7,20,0,634.001,634.001,633.4069999999998,633.408,5.097896,1467921600,60.0
2016,7,7,21,0,636.0,636.264,636.0,636.264,0.472594,1467925200,60.0
2016,7,7,22,0,635.9209999999998,635.9209999999998,635.253,635.8330000000002,1.47961026,1467928800,60.0
2016,7,7,23,0,635.599,635.599,633.601,633.601,1.0336488,1467932400,60.0
2016,7,8,0,0,632.25,632.25,632.25,632.25,0.01,1467936000,120.0
2016,7,8,1,0,620.6,622.0,620.496,622.0,20.5662479,1467939600,60.0
2016,7,8,2,0,609.83,610.275,606.35,606.351,121.16818395,1467943200,60.0
2016,7,8,3,0,607.7280000000002,607.7280000000002,605.64,607.451,32.35121883,1467946800,60.0
2016,7,8,4,0,605.915,605.915,605.915,605.915,1.0,1467950400,60.0
2016,7,8,5,0,602.999,605.0,602.998,605.0,13.00577064,1467954000,60.0
2016,7,8,6,0,605.808,606.008,605.808,606.008,0.37899996,1467957600,60.0
2016,7,8,7,0,612.383,614.246,612.0,613.997,236.73519257,1467961200,60.0
2016,7,8,8,0,620.811,621.082,620.1659999999998,621.082,10.2799946,1467964800,60.0
2016,7,8,9,0,623.318,625.0,623.318,625.0,4.1610000000000005,1467968400,60.0
2016,7,8,10,0,634.128,635.8,634.128,634.67,1.1204021999999998,1467972000,60.0
2016,7,8,11,0,633.43,633.44,633.43,633.44,7.52022,1467975600,60.0
2016,7,8,12,1,633.986,633.986,633.986,633.986,0.5745819999999999,1467979260,120.0
2016,7,8,13,0,625.36,625.998,625.124,625.998,3.33610959,1467982800,60.0
2016,7,8,14,0,622.001,622.001,622.0,622.0,0.388825,1467986400,60.0
2016,7,8,15,0,627.5790000000002,627.5790000000002,627.001,627.001,2.1146182,1467990000,120.0
2016,7,8,16,0,627.8,628.0,625.734,625.734,4.562946,1467993600,60.0
2016,7,8,17,0,629.993,629.993,629.993,629.993,0.0191093,1467997200,60.0
2016,7,8,18,0,625.965,629.4069999999998,625.965,625.9680000000002,0.951502,1468000800,60.0
2016,7,8,19,0,626.0,626.0,626.0,626.0,0.0984928,1468004400,60.0
2016,7,8,20,0,628.244,629.4,628.244,629.4,10.031429,1468008000,60.0
2016,7,8,21,0,629.4169999999998,629.4169999999998,628.502,629.4169999999998,2.551,1468011600,60.0
2016,7,8,22,0,629.001,629.9,627.2,629.899,0.1698761,1468015200,60.0
2016,7,8,23,0,633.101,635.0,633.101,635.0,11.9984133,1468018800,60.0
2016,7,9,0,0,639.88,639.88,639.88,639.88,0.109538,1468022400,60.0
2016,7,9,1,0,637.697,637.697,637.697,637.697,0.083,1468026000,60.0
2016,7,9,2,1,637.389,637.389,637.389,637.389,0.07728560000000001,1468029660,120.0
2016,7,9,3,0,636.5,636.5,636.5,636.5,8.0176561,1468033200,60.0
2016,7,9,4,0,636.507,636.507,636.507,636.507,0.03,1468036800,60.0
2016,7,9,5,0,636.611,636.811,636.611,636.811,0.6693906,1468040400,60.0
2016,7,9,6,0,642.998,643.0,642.998,643.0,2.1013997000000004,1468044000,60.0
2016,7,9,7,0,640.207,640.2080000000002,640.207,640.2080000000002,1.0,1468047600,60.0
2016,7,9,8,0,641.765,641.765,641.765,641.765,0.01,1468051200,60.0
2016,7,9,9,0,645.999,646.0,645.998,646.0,8.5841409,1468054800,60.0
2016,7,9,10,0,641.896,643.519,641.895,642.001,11.976493,1468058400,60.0
2016,7,9,11,0,644.762,644.763,644.762,644.762,2.349605,1468062000,60.0
2016,7,9,12,0,640.01,640.2,636.76,636.76,11.69310451,1468065600,60.0
2016,7,9,13,4,638.101,639.4069999999998,637.71,639.4069999999998,5.1510001,1468069440,300.0
2016,7,9,14,1,638.436,638.436,638.436,638.436,0.02,1468072860,180.0
2016,7,9,15,1,643.988,643.988,643.988,643.988,1.22783,1468076460,120.0
2016,7,9,16,0,641.0,641.0,641.0,641.0,0.011016,1468080000,60.0
2016,7,9,17,0,639.178,640.2,639.178,640.2,0.7307,1468083600,60.0
2016,7,9,18,0,635.1,636.0,635.0,635.0,15.1078772,1468087200,60.0
2016,7,9,19,0,637.4119999999998,637.4119999999998,637.4119999999998,637.4119999999998,0.0229019,1468090800,60.0
2016,7,9,20,0,639.0,639.0,638.999,639.0,6.0000019999999985,1468094400,60.0
2016,7,9,21,0,638.7,638.998,638.7,638.701,5.356170099999999,1468098000,60.0
2016,7,9,22,0,635.0,635.0,635.0,635.0,0.03,1468101600,60.0
2016,7,9,23,1,638.547,638.547,638.5459999999998,638.5459999999998,0.3,1468105260,120.0
2016,7,10,0,0,645.54,647.99,645.54,647.99,4.0107273,1468108800,60.0
2016,7,10,1,0,642.998,643.0,642.998,643.0,2.0000014,1468112400,60.0
2016,7,10,2,0,629.999,630.0,628.937,628.937,4.57268683,1468116000,60.0
2016,7,10,3,0,627.975,627.975,626.1,626.1,1.2599999,1468119600,60.0
2016,7,10,4,0,631.004,631.004,631.004,631.004,2.62806,1468123200,60.0
2016,7,10,5,0,630.5,630.502,630.5,630.502,0.0738,1468126800,60.0
2016,7,10,6,0,630.9,630.9,630.899,630.899,0.17,1468130400,120.0
2016,7,10,7,0,636.679,637.26,636.679,636.68,2.1065739,1468134000,60.0
2016,7,10,8,2,636.471,636.472,636.471,636.472,0.924315,1468137720,180.0
2016,7,10,9,0,637.995,637.995,637.993,637.994,0.29193420000000003,1468141200,120.0
2016,7,10,10,0,634.124,634.997,634.0980000000002,634.997,0.08861186,1468144800,60.0
2016,7,10,11,0,636.185,636.185,636.185,636.185,0.0450501,1468148400,60.0
2016,7,10,12,0,635.4580000000002,638.0,635.457,638.0,2.3104887,1468152000,60.0
2016,7,10,13,0,635.0,635.001,635.0,635.001,1.0141414,1468155600,60.0
2016,7,10,14,0,635.86,635.86,635.86,635.86,0.031,1468159200,60.0
2016,7,10,15,1,632.714,632.714,632.136,632.136,0.9997,1468162860,120.0
2016,7,10,16,1,631.001,631.201,631.001,631.201,0.4201453,1468166460,120.0
2016,7,10,17,0,633.195,633.195,633.195,633.195,1.329,1468170000,60.0
2016,7,10,18,0,632.66,632.66,632.66,632.66,0.142206,1468173600,60.0
2016,7,10,19,1,637.0,637.997,636.999,636.999,8.599996,1468177260,120.0
2016,7,10,20,0,634.793,637.23,634.202,636.807,2.7300253,1468180800,60.0
2016,7,10,21,0,634.999,635.0,633.9,634.29,3.997955,1468184400,60.0
2016,7,10,22,1,635.0,637.018,634.999,637.018,24.7000013,1468188060,180.0
2016,7,10,23,0,631.399,631.4,630.0,630.0,1.313499,1468191600,240.0
2016,7,11,0,0,628.75,629.871,628.75,629.871,2.0400042000000003,1468195200,180.0
2016,7,11,1,0,633.126,633.299,633.126,633.299,2.341357,1468198800,60.0
2016,7,11,2,0,634.881,635.077,634.881,635.077,0.234,1468202400,60.0
2016,7,11,3,0,630.55,630.55,630.549,630.55,0.6414380000000001,1468206000,60.0
2016,7,11,4,0,631.5,631.5,631.499,631.499,1.382,1468209600,60.0
2016,7,11,5,0,633.0,633.0,633.0,633.0,0.157978,1468213200,60.0
2016,7,11,6,0,631.998,631.999,631.998,631.999,0.03,1468216800,60.0
2016,7,11,7,2,633.0,633.0,633.0,633.0,0.04,1468220520,180.0
2016,7,11,8,0,635.299,635.4,635.1990000000002,635.4,5.2809998,1468224000,120.0
2016,7,11,9,0,635.7180000000002,635.7180000000002,633.352,633.352,0.0366315,1468227600,240.0
2016,7,11,10,0,633.111,633.111,631.7,631.7,0.0833579,1468231200,120.0
2016,7,11,11,0,643.0,643.0,642.9780000000002,643.0,1.198566,1468234800,60.0
2016,7,11,12,0,639.262,639.262,638.425,638.425,1.65745931,1468238400,180.0
2016,7,11,13,0,639.39,639.86,639.39,639.859,1.348,1468242000,60.0
2016,7,11,14,0,638.327,640.999,637.479,637.6080000000002,0.156,1468245600,60.0
2016,7,11,15,0,639.1030000000002,639.1030000000002,638.6619999999998,638.6619999999998,5.0791729000000005,1468249200,60.0
2016,7,11,16,0,634.001,635.797,634.001,634.001,0.2218885,1468252800,60.0
2016,7,11,17,0,634.501,634.501,634.5,634.501,2.4502040000000003,1468256400,60.0
2016,7,11,18,0,633.02,634.899,633.0,633.0,6.0561639000000005,1468260000,60.0
2016,7,11,19,0,632.999,633.012,632.6,632.601,6.108908400000002,1468263600,60.0
2016,7,11,20,0,632.617,632.617,632.508,632.508,1.565,1468267200,60.0
2016,7,11,21,0,636.9,636.999,636.9,636.999,0.2089154,1468270800,60.0
2016,7,11,22,0,634.0,634.0,632.46,633.999,1.6628012,1468274400,60.0
2016,7,11,23,0,637.802,638.6,637.8009999999998,637.8009999999998,0.5803284000000001,1468278000,60.0
2016,7,12,0,0,639.57,639.57,639.569,639.57,0.8368459999999999,1468281600,60.0
2016,7,12,1,0,637.127,637.127,637.127,637.127,0.14800000000000002,1468285200,60.0
2016,7,12,2,0,638.499,638.981,638.499,638.98,2.1004498,1468288800,60.0
2016,7,12,3,0,636.001,636.002,636.001,636.001,0.12112910000000003,1468292400,60.0
2016,7,12,4,0,636.8,636.8,636.8,636.8,0.01,1468296000,60.0
2016,7,12,5,3,638.899,638.899,638.88,638.899,1.2934781000000002,1468299780,240.0
2016,7,12,6,0,638.197,639.99,638.197,639.99,3.773316,1468303200,60.0
2016,7,12,7,0,640.021,640.021,638.84,638.841,0.06,1468306800,60.0
2016,7,12,8,1,639.999,639.999,639.999,639.999,1.0,1468310460,120.0
2016,7,12,9,0,638.799,638.898,638.799,638.898,6.4284742,1468314000,180.0
2016,7,12,10,0,638.376,638.376,638.376,638.376,0.00212189,1468317600,60.0
2016,7,12,11,0,637.205,637.205,637.2040000000002,637.2040000000002,0.4405512,1468321200,360.0
2016,7,12,12,0,639.488,639.489,639.488,639.489,0.582955,1468324800,60.0
2016,7,12,13,1,638.0,638.0,638.0,638.0,0.512829,1468328460,300.0
2016,7,12,14,0,638.0,638.0,638.0,638.0,0.0832517,1468332000,180.0
2016,7,12,15,0,637.999,638.0,637.999,638.0,0.13022060000000002,1468335600,60.0
2016,7,12,16,1,638.974,638.974,638.974,638.974,0.033,1468339260,120.0
2016,7,12,17,1,637.515,637.515,637.515,637.515,0.035974,1468342860,120.0
2016,7,12,18,0,639.498,639.498,639.498,639.498,0.0470811,1468346400,60.0
2016,7,12,19,0,638.462,639.0419999999998,638.362,639.0419999999998,1.7213202,1468350000,60.0
2016,7,12,20,0,639.008,639.9,639.008,639.9,1.791252,1468353600,60.0
2016,7,12,21,0,638.591,640.0,638.39,638.391,0.7311300999999999,1468357200,60.0
2016,7,12,22,0,638.311,640.59,638.3,640.59,7.024721,1468360800,60.0
2016,7,12,23,0,640.0,640.0,640.0,640.0,2.029,1468364400,60.0
2016,7,13,0,1,640.6990000000002,640.6990000000002,640.6990000000002,640.6990000000002,3.19523,1468368060,120.0
2016,7,13,1,0,648.0,648.0,647.61,647.998,1.2263276,1468371600,60.0
2016,7,13,2,0,655.5139999999999,658.0,655.5139999999999,657.0010000000002,3.7817632,1468375200,60.0
2016,7,13,3,0,655.0,655.0,655.0,655.0,0.024,1468378800,60.0
2016,7,13,4,0,655.002,657.0,655.002,656.0,3.499659,1468382400,60.0
2016,7,13,5,0,657.576,657.98,656.9960000000002,657.98,5.013696,1468386000,60.0
2016,7,13,6,0,655.0,655.001,655.0,655.001,0.5212399999999999,1468389600,60.0
2016,7,13,7,0,658.497,658.497,656.1,656.1,1.5147,1468393200,120.0
2016,7,13,8,0,656.462,657.98,656.462,657.98,0.57,1468396800,60.0
2016,7,13,9,0,650.2,650.4,650.1990000000002,650.4,1.231911,1468400400,60.0
2016,7,13,10,2,651.131,651.131,651.131,651.131,0.101202,1468404120,240.0
2016,7,13,11,0,651.448,653.999,651.246,653.999,2.4205330000000003,1468407600,120.0
2016,7,13,12,0,651.394,651.394,651.39,651.39,0.205,1468411200,120.0
2016,7,13,13,0,653.245,653.245,651.7,651.7,0.248577,1468414800,60.0
2016,7,13,14,0,652.88,652.88,650.533,650.533,0.3435,1468418400,60.0
2016,7,13,15,0,649.692,651.995,649.692,649.692,0.0803787,1468422000,180.0
2016,7,13,16,0,653.7,653.7,651.003,653.7,5.2445074,1468425600,60.0
2016,7,13,17,0,656.9989999999998,656.9989999999998,656.9989999999998,656.9989999999998,0.0755308,1468429200,60.0
2016,7,13,18,0,658.998,658.9989999999998,658.711,658.9989999999998,6.94186466,1468432800,60.0
2016,7,13,19,0,657.995,657.995,655.102,657.995,0.166978,1468436400,60.0
2016,7,13,20,0,655.697,655.698,653.092,655.698,0.347989,1468440000,120.0
2016,7,13,21,0,652.581,652.581,652.48,652.48,0.9010697,1468443600,60.0
2016,7,13,22,0,652.101,652.101,652.101,652.101,7.734887,1468447200,60.0
2016,7,13,23,0,650.2,651.93,650.2,651.93,1.692243,1468450800,60.0
2016,7,14,0,1,647.999,649.0,647.999,649.0,11.67279,1468454460,120.0
2016,7,14,1,0,651.76,651.999,651.76,651.76,1.8578291,1468458000,60.0
2016,7,14,2,0,650.998,650.998,650.514,650.514,2.9725,1468461600,60.0
2016,7,14,3,0,652.795,652.795,652.795,652.795,0.95,1468465200,60.0
2016,7,14,4,0,651.502,651.502,651.502,651.502,0.043210000000000005,1468468800,60.0
2016,7,14,5,0,648.993,648.993,646.714,646.714,2.5967866,1468472400,60.0
2016,7,14,6,0,651.001,651.001,651.001,651.001,0.1,1468476000,120.0
2016,7,14,7,0,651.001,651.001,651.001,651.001,0.684538,1468479600,180.0
2016,7,14,8,0,649.1030000000002,649.1030000000002,649.1030000000002,649.1030000000002,0.1015,1468483200,60.0
2016,7,14,9,0,645.005,645.005,645.0,645.0,57.75794734,1468486800,60.0
2016,7,14,10,0,647.609,647.61,647.609,647.61,0.02,1468490400,60.0
2016,7,14,11,0,647.494,647.496,647.494,647.496,0.5230486,1468494000,120.0
2016,7,14,12,0,648.997,649.0,648.997,649.0,0.28480900000000003,1468497600,120.0
2016,7,14,13,0,648.497,648.5,648.497,648.5,3.154182,1468501200,60.0
2016,7,14,14,0,645.597,645.609,645.2180000000002,645.606,2.7054551,1468504800,60.0
2016,7,14,15,0,647.692,648.869,645.0,645.0,5.09,1468508400,120.0
2016,7,14,16,0,646.001,648.224,646.001,648.224,0.111202,1468512000,120.0
2016,7,14,17,0,647.0,647.0,647.0,647.0,0.01,1468515600,60.0
2016,7,14,18,0,645.263,646.748,645.257,646.748,1.69744,1468519200,60.0
2016,7,14,19,0,646.0,646.0,645.9,646.0,1.7506868999999998,1468522800,60.0
2016,7,14,20,0,646.0219999999998,646.023,645.1709999999998,645.1709999999998,4.3047100999999985,1468526400,60.0
2016,7,14,21,0,647.498,647.498,647.498,647.498,0.13489600000000002,1468530000,60.0
2016,7,14,22,0,646.9730000000002,646.9730000000002,646.9730000000002,646.9730000000002,0.01,1468533600,60.0
2016,7,14,23,0,647.5,647.5,647.432,647.5,1.637676,1468537200,60.0
2016,7,15,0,0,646.023,646.023,646.023,646.023,1.0,1468540800,60.0
2016,7,15,1,0,647.293,647.293,647.293,647.293,0.01,1468544400,60.0
2016,7,15,2,0,650.98,651.99,650.5830000000002,650.5830000000002,0.9702362,1468548000,60.0
2016,7,15,3,0,648.7080000000002,648.7080000000002,648.0,648.0,0.4273811,1468551600,60.0
2016,7,15,4,0,648.5,648.5,648.5,648.5,1.828981,1468555200,60.0
2016,7,15,5,0,648.006,648.006,648.001,648.001,1.632566,1468558800,120.0
2016,7,15,6,1,647.8,647.8,647.0,647.0,0.5422286999999999,1468562460,120.0
2016,7,15,7,1,648.111,648.111,648.111,648.111,0.934042,1468566060,120.0
2016,7,15,8,0,645.888,645.888,644.6,644.6,1.3209713,1468569600,60.0
2016,7,15,9,0,645.8969999999998,645.898,644.6,644.6,11.003002,1468573200,60.0
2016,7,15,10,1,647.799,647.799,647.799,647.799,0.351713,1468576860,180.0
2016,7,15,11,3,647.999,648.0,647.999,648.0,0.0876515,1468580580,300.0
2016,7,15,12,0,646.3,646.3,646.3,646.3,1.266,1468584000,60.0
2016,7,15,13,0,649.98,650.4,649.979,650.4,2.70986,1468587600,60.0
2016,7,15,14,1,651.431,651.821,651.431,651.821,0.641811,1468591260,120.0
2016,7,15,15,0,649.999,650.0,649.999,650.0,1.315354,1468594800,180.0
2016,7,15,16,0,651.399,652.899,651.105,651.105,21.8283668,1468598400,60.0
2016,7,15,17,0,652.6990000000002,652.6990000000002,650.015,650.015,1.341443,1468602000,60.0
2016,7,15,18,0,650.339,652.0,650.3330000000002,652.0,1.1222,1468605600,60.0
2016,7,15,19,0,653.001,653.001,653.001,653.001,0.270731,1468609200,60.0
2016,7,15,20,0,651.576,651.576,651.576,651.576,0.225571,1468612800,60.0
2016,7,15,21,0,650.8009999999998,650.8009999999998,650.8009999999998,650.8009999999998,0.023,1468616400,60.0
2016,7,15,22,0,651.085,651.087,649.0,649.0,12.164372,1468620000,60.0
2016,7,15,23,0,651.992,651.992,651.0409999999998,651.0409999999998,0.1897537,1468623600,60.0
2016,7,16,0,0,650.001,651.4,650.0,651.399,1.11957591,1468627200,60.0
2016,7,16,1,0,651.501,651.7,651.501,651.7,4.3834800000000005,1468630800,120.0
2016,7,16,2,0,652.925,652.925,651.602,651.602,0.52107,1468634400,120.0
2016,7,16,3,1,651.979,652.0,651.979,651.98,0.1605821,1468638060,240.0
2016,7,16,4,1,652.818,652.818,652.818,652.818,0.32986,1468641660,120.0
2016,7,16,5,0,653.788,653.79,653.788,653.79,0.1880962,1468645200,60.0
2016,7,16,6,0,653.201,655.0,653.201,655.0,0.8459998,1468648800,60.0
2016,7,16,7,0,654.999,654.999,654.5,654.5,0.34989000000000003,1468652400,60.0
2016,7,16,8,0,652.914,652.986,651.2,652.986,14.7494316,1468656000,60.0
2016,7,16,9,0,651.788,651.789,651.788,651.788,0.2982747,1468659600,60.0
2016,7,16,10,0,651.629,651.629,651.629,651.629,0.045,1468663200,60.0
2016,7,16,11,0,652.3009999999998,654.8919999999998,652.3009999999998,654.8919999999998,0.850141,1468666800,60.0
2016,7,16,12,0,654.8969999999998,654.8969999999998,654.8969999999998,654.8969999999998,0.13226500000000002,1468670400,60.0
2016,7,16,13,1,652.501,652.501,652.501,652.501,0.011022,1468674060,180.0
2016,7,16,14,0,653.999,653.999,653.999,653.999,0.032218000000000004,1468677600,120.0
2016,7,16,15,0,652.712,653.0,652.71,652.799,0.581066,1468681200,60.0
2016,7,16,16,0,652.201,652.8969999999998,652.201,652.8969999999998,0.122646,1468684800,60.0
2016,7,16,17,2,652.6659999999998,653.2,652.6659999999998,653.2,1.1750473999999995,1468688520,180.0
2016,7,16,18,1,652.002,652.002,652.002,652.002,0.349,1468692060,120.0
2016,7,16,19,0,653.23,654.854,653.23,654.854,6.000005000000002,1468695600,60.0
2016,7,16,20,1,653.999,654.0,653.999,654.0,1.755197,1468699260,120.0
2016,7,16,21,0,653.0,653.0,653.0,653.0,0.351702,1468702800,60.0
2016,7,16,22,0,648.0,648.0,647.11,647.53,60.4296937,1468706400,60.0
2016,7,16,23,0,648.234,648.234,648.234,648.234,0.0139,1468710000,60.0
2016,7,17,0,0,650.094,650.2090000000002,650.094,650.2090000000002,0.044022000000000006,1468713600,60.0
2016,7,17,1,0,649.41,649.411,649.41,649.411,0.033,1468717200,60.0
2016,7,17,2,0,647.67,649.01,647.67,649.01,18.03,1468720800,60.0
2016,7,17,3,1,649.989,649.989,649.989,649.989,0.01,1468724460,120.0
2016,7,17,4,0,649.894,649.894,649.894,649.894,0.01,1468728000,120.0
2016,7,17,5,1,649.6,649.8,649.502,649.502,0.1857495,1468731660,120.0
2016,7,17,6,2,649.0,650.0,649.0,650.0,9.238733,1468735320,360.0
2016,7,17,7,2,650.1030000000002,650.1030000000002,650.1030000000002,650.1030000000002,0.508,1468738920,180.0
2016,7,17,8,1,650.064,650.064,650.064,650.064,0.024,1468742460,240.0
2016,7,17,9,0,649.284,649.284,649.284,649.284,0.204,1468746000,60.0
2016,7,17,10,2,649.274,649.283,649.27,649.283,6.025806200000001,1468749720,180.0
2016,7,17,11,0,649.499,649.499,649.499,649.499,0.01,1468753200,60.0
2016,7,17,12,0,649.999,650.0,649.999,650.0,0.08860189999999997,1468756800,60.0
2016,7,17,13,0,649.0,649.0,649.0,649.0,0.1,1468760400,120.0
2016,7,17,14,0,650.994,650.994,650.994,650.994,0.021042,1468764000,60.0
2016,7,17,15,2,651.47,651.861,651.47,651.861,1.3806653,1468767720,180.0
2016,7,17,16,0,652.0,652.001,652.0,652.0,0.02118643,1468771200,120.0
2016,7,17,17,0,651.001,653.9019999999998,651.0,651.0,0.22204404,1468774800,60.0
2016,7,17,18,0,653.498,653.499,652.899,653.107,4.071458,1468778400,60.0
2016,7,17,19,0,649.02,649.4019999999998,649.015,649.015,2.0596134,1468782000,60.0
2016,7,17,20,0,650.602,650.602,650.602,650.602,0.164857,1468785600,60.0
2016,7,17,21,0,653.452,653.5,653.0,653.5,4.695486,1468789200,120.0
2016,7,17,22,4,651.464,651.464,651.464,651.464,0.121353,1468793040,300.0
2016,7,17,23,0,654.999,655.0,654.609,655.0,2.15,1468796400,60.0
2016,7,18,0,0,652.53,653.469,652.53,652.531,4.1349491,1468800000,60.0
2016,7,18,1,0,654.498,654.793,654.497,654.497,4.0413002,1468803600,60.0
2016,7,18,2,0,663.3660000000001,664.9,662.9019999999998,664.8989999999999,11.07502751,1468807200,60.0
2016,7,18,3,0,664.798,664.798,664.299,664.299,0.2472696,1468810800,60.0
2016,7,18,4,0,664.552,666.0,664.552,666.0,11.467974,1468814400,60.0
2016,7,18,5,1,663.252,663.252,663.0,663.0,9.9999999,1468818060,180.0
2016,7,18,6,0,665.1310000000002,665.1310000000002,665.1,665.1,2.92972012,1468821600,60.0
2016,7,18,7,0,664.9960000000002,664.9960000000002,663.701,663.701,0.15038193,1468825200,120.0
2016,7,18,8,0,664.5,664.5,664.4989999999998,664.5,0.193978,1468828800,240.0
2016,7,18,9,1,665.812,665.812,665.808,665.808,0.707747,1468832460,120.0
2016,7,18,10,1,666.0010000000002,666.0010000000002,666.0010000000002,666.0010000000002,0.601475,1468836060,120.0
2016,7,18,11,0,663.4019999999998,663.4019999999998,663.4019999999998,663.4019999999998,0.037181,1468839600,60.0
2016,7,18,12,0,666.202,666.202,666.202,666.202,0.01,1468843200,120.0
2016,7,18,13,1,668.0,668.0,668.0,668.0,1.041,1468846860,120.0
2016,7,18,14,0,665.138,665.201,665.138,665.2,0.973679,1468850400,60.0
2016,7,18,15,0,663.801,663.801,663.581,663.581,0.3353493,1468854000,120.0
2016,7,18,16,1,661.8860000000002,661.8860000000002,661.8860000000002,661.8860000000002,0.0181076,1468857660,120.0
2016,7,18,17,0,664.0,665.04,664.0,664.711,7.03383899,1468861200,60.0
2016,7,18,18,0,661.315,662.8,661.315,662.299,13.48300291,1468864800,60.0
2016,7,18,19,0,661.497,661.497,661.497,661.497,0.06,1468868400,60.0
2016,7,18,20,0,661.1139999999998,662.418,661.1139999999998,661.115,4.3062438,1468872000,60.0
2016,7,18,21,0,661.9989999999998,661.9989999999998,660.049,660.049,2.892364,1468875600,60.0
2016,7,18,22,0,659.5989999999998,659.5989999999998,659.5010000000002,659.5989999999998,0.975009,1468879200,60.0
2016,7,18,23,0,659.934,660.0,659.934,660.0,1.303819,1468882800,60.0
2016,7,19,0,0,661.7180000000002,663.0,661.7180000000002,662.997,11.1883056,1468886400,60.0
2016,7,19,1,0,665.199,666.0,665.199,666.0,4.97789644,1468890000,60.0
2016,7,19,2,0,659.199,659.199,659.199,659.199,0.0320641,1468893600,60.0
2016,7,19,3,0,660.002,660.002,660.002,660.002,0.0316198,1468897200,60.0
2016,7,19,4,0,659.9960000000002,660.0,658.393,658.393,2.81584569,1468900800,60.0
2016,7,19,5,0,659.85,659.85,658.6160000000001,659.85,2.8433973,1468904400,60.0
2016,7,19,6,1,657.34,657.34,657.34,657.34,0.01,1468908060,480.0
2016,7,19,7,1,657.5930000000002,657.5930000000002,657.5319999999998,657.5319999999998,3.2252240000000003,1468911660,120.0
2016,7,19,8,0,660.0,660.0,660.0,660.0,0.169688,1468915200,120.0
2016,7,19,9,0,657.2189999999998,657.2189999999998,657.2189999999998,657.2189999999998,0.01,1468918800,60.0
2016,7,19,10,0,657.0,657.0,656.867,656.867,0.1461102,1468922400,60.0
2016,7,19,11,1,658.698,658.698,658.698,658.698,0.4454,1468926060,120.0
2016,7,19,12,0,657.0,657.0,657.0,657.0,1.304,1468929600,120.0
2016,7,19,13,0,658.579,658.579,658.579,658.579,0.46,1468933200,60.0
2016,7,19,14,0,656.6110000000001,656.6110000000001,656.6110000000001,656.6110000000001,0.01,1468936800,60.0
2016,7,19,15,0,656.9019999999998,656.9989999999998,656.9019999999998,656.9989999999998,27.0100458,1468940400,60.0
2016,7,19,16,0,657.5830000000002,659.454,657.5830000000002,659.454,1.4954202,1468944000,60.0
2016,7,19,17,3,659.658,659.659,659.658,659.659,0.741554,1468947780,240.0
2016,7,19,18,0,659.9989999999998,659.9989999999998,658.68,658.76,0.2066843,1468951200,60.0
2016,7,19,19,0,660.705,660.73,660.705,660.7080000000002,2.04807957,1468954800,60.0
2016,7,19,20,0,657.802,662.0880000000002,657.802,661.61,15.40214246,1468958400,60.0
2016,7,19,21,0,661.699,661.7,661.699,661.7,1.636588,1468962000,60.0
2016,7,19,22,0,660.3,661.693,660.299,660.3,5.13589,1468965600,60.0
2016,7,19,23,0,660.007,661.699,660.005,661.699,4.466621,1468969200,120.0
2016,7,20,0,0,661.52,661.52,661.52,661.52,0.01,1468972800,60.0
2016,7,20,1,1,661.023,662.216,661.0219999999998,661.26,2.6254658,1468976460,120.0
2016,7,20,2,0,658.498,658.498,658.498,658.498,0.241142,1468980000,60.0
2016,7,20,3,0,657.702,658.0010000000002,657.702,658.0010000000002,0.4349840999999999,1468983600,60.0
2016,7,20,4,0,657.7,657.702,657.69,657.701,5.595467500000002,1468987200,60.0
2016,7,20,5,0,658.997,659.0,658.997,658.9989999999998,1.7152583,1468990800,60.0
2016,7,20,6,0,660.8969999999998,660.8969999999998,660.8960000000002,660.8969999999998,2.187348,1468994400,60.0
2016,7,20,7,0,661.0110000000002,661.0110000000002,661.0110000000002,661.0110000000002,0.131222,1468998000,60.0
2016,7,20,8,0,662.9889999999998,662.9889999999998,662.9889999999998,662.9889999999998,0.209581,1469001600,60.0
2016,7,20,9,0,661.2189999999998,661.2189999999998,661.2189999999998,661.2189999999998,0.0101,1469005200,120.0
2016,7,20,10,1,661.25,661.25,661.25,661.25,0.0114127,1469008860,120.0
2016,7,20,11,0,662.997,662.9989999999998,661.795,661.795,1.48,1469012400,60.0
2016,7,20,12,0,661.5,661.5,661.5,661.5,0.355372,1469016000,60.0
2016,7,20,13,1,661.303,661.303,661.302,661.302,1.5196825,1469019660,180.0
2016,7,20,14,2,660.9989999999998,661.0,660.9989999999998,661.0,5.01099953,1469023320,180.0
2016,7,20,15,0,660.9989999999998,661.0,660.9989999999998,661.0,1.6738707,1469026800,60.0
2016,7,20,16,1,658.802,658.802,658.802,658.802,0.015,1469030460,120.0
2016,7,20,17,0,658.699,658.7,658.492,658.492,0.3750509,1469034000,60.0
2016,7,20,18,0,658.493,658.5010000000002,658.493,658.5010000000002,6.641,1469037600,60.0
2016,7,20,19,0,660.4989999999998,660.4989999999998,660.4989999999998,660.4989999999998,0.118858,1469041200,60.0
2016,7,20,20,0,658.6010000000001,658.6010000000001,658.6010000000001,658.6010000000001,0.367402,1469044800,60.0
2016,7,20,21,1,659.252,659.252,659.2510000000002,659.2510000000002,2.1390959,1469048460,120.0
2016,7,20,22,0,659.9989999999998,659.9989999999998,659.2669999999998,659.2669999999998,0.02,1469052000,60.0
2016,7,20,23,0,658.012,658.012,658.012,658.012,0.2,1469055600,120.0
2016,7,21,0,0,660.0,660.0,660.0,660.0,0.0158291,1469059200,60.0
2016,7,21,1,0,656.3,656.3,655.32,655.32,0.88992588,1469062800,60.0
2016,7,21,2,0,658.66,658.66,656.0310000000002,656.0310000000002,0.117645,1469066400,60.0
2016,7,21,3,0,658.77,658.77,656.5219999999998,656.5219999999998,4.51399516,1469070000,60.0
2016,7,21,4,0,658.197,658.2,657.0,658.2,0.7673709,1469073600,60.0
2016,7,21,5,0,655.021,655.021,655.021,655.021,0.1,1469077200,60.0
2016,7,21,6,1,656.5989999999998,656.5989999999998,653.433,653.433,1.288122,1469080860,300.0
2016,7,21,7,0,654.001,654.001,654.0,654.0,1.202524,1469084400,60.0
2016,7,21,8,3,655.058,655.058,653.999,654.58,44.073213,1469088180,360.0
2016,7,21,9,0,655.6080000000002,655.916,655.6080000000002,655.916,0.1899086,1469091600,60.0
2016,7,21,10,0,653.5509999999998,653.5509999999998,653.5509999999998,653.5509999999998,0.0116234,1469095200,60.0
2016,7,21,11,0,653.604,653.604,653.604,653.604,0.25,1469098800,120.0
2016,7,21,12,0,654.0,654.0,654.0,654.0,0.475841,1469102400,120.0
2016,7,21,13,0,652.001,652.001,652.001,652.001,0.03018,1469106000,60.0
2016,7,21,14,1,653.989,654.0,653.989,654.0,1.3873951,1469109660,120.0
2016,7,21,15,0,653.009,653.009,653.009,653.009,0.0500629,1469113200,60.0
2016,7,21,16,0,653.9209999999998,653.9209999999998,653.9209999999998,653.9209999999998,0.0378068,1469116800,60.0
2016,7,21,17,0,654.999,654.999,653.5,653.501,0.637323,1469120400,60.0
2016,7,21,18,0,653.87,653.871,653.87,653.871,1.289056,1469124000,60.0
2016,7,21,19,0,653.999,653.999,653.999,653.999,0.14,1469127600,120.0
2016,7,21,20,1,652.641,653.481,652.5,653.481,30.015380800000006,1469131260,180.0
2016,7,21,21,0,651.5,651.7330000000002,651.408,651.7330000000002,46.3988878,1469134800,60.0
2016,7,21,22,0,652.23,654.0,652.23,652.23,48.330486,1469138400,60.0
2016,7,21,23,0,654.82,656.288,654.81,654.81,2.2229909,1469142000,60.0
2016,7,22,0,0,654.52,654.8009999999998,654.52,654.8009999999998,1.0675583,1469145600,60.0
2016,7,22,1,0,656.505,659.0,656.4,659.0,3.0553074,1469149200,60.0
2016,7,22,2,1,657.21,657.558,657.21,657.558,0.2613326,1469152860,120.0
2016,7,22,3,3,659.9989999999998,659.9989999999998,659.9989999999998,659.9989999999998,0.012,1469156580,240.0
2016,7,22,4,0,657.4069999999998,657.408,657.4069999999998,657.4069999999998,1.393312,1469160000,60.0
2016,7,22,5,2,660.0,660.0,657.811,660.0,2.9942649,1469163720,180.0
2016,7,22,6,0,657.701,657.701,657.6,657.6,2.720385,1469167200,120.0
2016,7,22,7,0,660.5,660.5,658.503,658.503,0.308,1469170800,60.0
2016,7,22,8,0,660.0269999999998,660.548,659.0010000000002,659.0010000000002,1.5752563,1469174400,60.0
2016,7,22,9,0,660.695,660.695,659.83,659.831,9.805582,1469178000,120.0
2016,7,22,10,2,658.0980000000002,658.0980000000002,658.097,658.0980000000002,0.421946,1469181720,180.0
2016,7,22,11,0,660.0,660.0,659.9989999999998,660.0,0.545471,1469185200,60.0
2016,7,22,12,0,657.95,658.0,657.95,658.0,1.611694,1469188800,60.0
2016,7,22,13,0,657.8989999999999,657.8989999999999,657.8989999999999,657.8989999999999,0.401371,1469192400,60.0
2016,7,22,14,1,657.199,657.199,655.513,655.513,0.0787297,1469196060,180.0
2016,7,22,15,1,657.199,657.2,656.5,657.2,2.0704889,1469199660,120.0
2016,7,22,16,0,657.2,657.2,656.42,656.42,6.239441,1469203200,60.0
2016,7,22,17,0,654.194,656.0,654.194,656.0,1.308151,1469206800,60.0
2016,7,22,18,0,654.554,654.999,653.9730000000002,654.999,2.4680001,1469210400,60.0
2016,7,22,19,0,654.005,654.006,653.987,653.987,1.0685067,1469214000,60.0
2016,7,22,20,0,656.8839999999999,658.55,656.8810000000002,658.55,1.0607723,1469217600,60.0
2016,7,22,21,0,654.361,657.0219999999998,653.101,657.0219999999998,8.811003,1469221200,120.0
2016,7,22,22,0,655.0,655.0,653.73,653.73,0.6828513,1469224800,60.0
2016,7,22,23,0,649.68,649.68,649.0,649.0,0.02,1469228400,60.0
2016,7,23,0,0,647.202,647.202,647.201,647.201,0.279,1469232000,60.0
2016,7,23,1,0,647.003,649.0,646.635,646.635,5.7949997,1469235600,60.0
2016,7,23,2,0,648.841,648.841,648.266,648.841,3.0395101,1469239200,60.0
2016,7,23,3,0,650.0,651.4,650.0,651.4,0.0716021,1469242800,60.0
2016,7,23,4,0,653.0,653.0,653.0,653.0,0.213808,1469246400,60.0
2016,7,23,5,0,653.944,653.944,653.944,653.944,0.9090302,1469250000,60.0
2016,7,23,6,0,652.3,652.49,650.555,652.3,7.587940400000001,1469253600,60.0
2016,7,23,7,0,647.056,647.056,646.008,646.008,18.8060414,1469257200,60.0
2016,7,23,8,0,642.001,642.001,642.0,642.0,0.508211,1469260800,60.0
2016,7,23,9,0,645.8,647.514,645.0,647.514,2.5170306,1469264400,60.0
2016,7,23,10,0,644.482,647.289,644.481,647.0,0.34241740000000004,1469268000,60.0
2016,7,23,11,0,645.999,645.999,643.38,643.38,2.8992767,1469271600,60.0
2016,7,23,12,1,646.0,646.0,646.0,646.0,0.02,1469275260,120.0
2016,7,23,13,2,646.0,646.0,646.0,646.0,0.101202,1469278920,180.0
2016,7,23,14,0,644.2,644.2,644.112,644.112,3.0608102,1469282400,60.0
2016,7,23,15,0,643.021,643.021,643.021,643.021,0.1265,1469286000,240.0
2016,7,23,16,1,642.0419999999998,642.0419999999998,642.0419999999998,642.0419999999998,3.0,1469289660,120.0
2016,7,23,17,0,644.994,644.994,644.0,644.0,0.439575,1469293200,120.0
2016,7,23,18,0,646.0,646.01,646.0,646.01,0.6078644,1469296800,60.0
2016,7,23,19,0,644.509,644.509,644.509,644.509,0.3812487,1469300400,60.0
2016,7,23,20,0,644.724,648.456,644.7230000000002,648.455,0.1031,1469304000,60.0
2016,7,23,21,1,649.948,649.9490000000002,649.948,649.9490000000002,0.011369,1469307660,120.0
2016,7,23,22,1,647.5,649.436,647.5,649.436,19.146378100000003,1469311260,120.0
2016,7,23,23,0,649.45,649.45,649.45,649.45,0.1354879,1469314800,60.0
2016,7,24,0,0,646.401,649.0,646.401,649.0,0.508644,1469318400,60.0
2016,7,24,1,1,647.999,647.999,647.999,647.999,0.0543,1469322060,120.0
2016,7,24,2,0,646.42,646.42,646.012,646.012,2.4645867000000004,1469325600,60.0
2016,7,24,3,0,648.001,648.001,648.001,648.001,0.1999,1469329200,60.0
2016,7,24,4,2,648.3380000000002,648.3380000000002,648.3380000000002,648.3380000000002,0.0783205,1469332920,180.0
2016,7,24,5,0,648.6,649.5,648.6,649.5,0.02050254,1469336400,120.0
2016,7,24,6,0,650.0,650.0,650.0,650.0,1.5,1469340000,60.0
2016,7,24,7,0,648.206,649.995,648.206,649.995,0.1688078,1469343600,60.0
2016,7,24,8,1,650.0,650.0,647.6030000000002,647.6030000000002,0.181,1469347260,120.0
2016,7,24,9,0,649.395,649.395,649.395,649.395,0.0477998,1469350800,780.0
2016,7,24,10,2,650.126,650.126,650.126,650.126,0.156621,1469354520,300.0
2016,7,24,11,3,649.765,649.765,649.765,649.765,0.07695089999999999,1469358180,420.0
2016,7,24,12,0,649.684,649.684,649.684,649.684,0.851576,1469361600,780.0
2016,7,24,13,0,649.0,649.0,649.0,649.0,0.0103006,1469365200,240.0
2016,7,24,14,3,648.11,648.11,648.11,648.11,0.168022,1469368980,240.0
2016,7,24,15,1,650.997,650.998,650.997,650.998,0.02322,1469372460,180.0
2016,7,24,16,0,648.087,650.0,648.002,648.002,0.8538517,1469376000,60.0
2016,7,24,17,0,651.74,651.74,651.74,651.74,0.136,1469379600,60.0
2016,7,24,18,0,647.202,647.202,647.202,647.202,0.027793400000000003,1469383200,60.0
2016,7,24,19,0,650.711,650.711,650.711,650.711,0.200592,1469386800,60.0
2016,7,24,20,0,649.994,649.995,649.994,649.995,0.2057428,1469390400,60.0
2016,7,24,21,0,649.999,649.999,648.0,648.001,11.8662406,1469394000,60.0
2016,7,24,22,2,649.648,649.648,649.648,649.648,0.01,1469397720,180.0
2016,7,24,23,0,649.2,649.2,649.2,649.2,0.100054,1469401200,60.0
2016,7,25,0,0,650.337,652.0,650.096,651.488,5.23645,1469404800,60.0
2016,7,25,1,0,653.0,653.0,653.0,653.0,0.08,1469408400,60.0
2016,7,25,2,0,651.317,654.0,651.317,654.0,0.5683786,1469412000,60.0
2016,7,25,3,1,656.832,656.834,656.832,656.834,1.1989753,1469415660,180.0
2016,7,25,4,0,652.1,652.1,652.1,652.1,0.576554,1469419200,120.0
2016,7,25,5,1,653.0,653.0,653.0,653.0,0.35553,1469422860,180.0
2016,7,25,6,0,654.694,654.694,652.21,652.21,3.636323,1469426400,60.0
2016,7,25,7,0,652.0369999999998,655.0,652.0369999999998,655.0,0.8117964,1469430000,60.0
2016,7,25,8,0,654.7040000000002,654.7040000000002,651.7,651.7,0.1558317,1469433600,60.0
2016,7,25,9,0,653.413,656.5,653.413,656.5,0.132244,1469437200,60.0
2016,7,25,10,1,653.3,653.3,653.3,653.3,0.15278699999999998,1469440860,240.0
2016,7,25,11,0,651.5,651.5,651.5,651.5,1.3166798000000002,1469444400,60.0
2016,7,25,12,1,653.0,653.0,650.9630000000002,650.9630000000002,12.4348473,1469448060,180.0
2016,7,25,13,0,652.4,654.899,652.4,654.899,0.11410947,1469451600,120.0
2016,7,25,14,0,654.889,654.889,654.889,654.889,0.9758861,1469455200,60.0
2016,7,25,15,1,651.092,651.092,651.092,651.092,0.227645,1469458860,120.0
2016,7,25,16,0,652.6619999999998,652.663,652.6619999999998,652.663,0.031062,1469462400,60.0
2016,7,25,17,0,649.979,649.979,649.979,649.979,0.3625098,1469466000,60.0
2016,7,25,18,0,650.999,651.0,650.999,651.0,0.2883,1469469600,120.0
2016,7,25,19,0,650.1,650.1,650.1,650.1,0.4338089,1469473200,60.0
2016,7,25,20,0,651.4,651.401,651.4,651.4,0.9948928,1469476800,60.0
2016,7,25,21,0,649.1,649.999,649.1,649.1,0.1918275,1469480400,60.0
2016,7,25,22,0,650.0,650.0,650.0,650.0,1.2,1469484000,60.0
2016,7,25,23,0,645.625,645.839,645.001,645.835,18.6215944,1469487600,60.0
2016,7,26,0,0,649.628,649.628,649.628,649.628,0.8729998999999999,1469491200,60.0
2016,7,26,1,0,648.497,648.498,648.497,648.497,0.7405715,1469494800,240.0
2016,7,26,2,0,649.997,650.0,649.997,650.0,0.2900001,1469498400,60.0
2016,7,26,3,0,649.845,649.845,648.004,649.8430000000002,0.901958,1469502000,60.0
2016,7,26,4,1,649.219,649.219,649.219,649.219,0.012,1469505660,120.0
2016,7,26,5,0,649.847,649.847,649.847,649.847,2.50401,1469509200,60.0
2016,7,26,6,0,646.025,646.025,646.025,646.025,1.011,1469512800,180.0
2016,7,26,7,0,650.581,650.585,650.581,650.585,7.44407,1469516400,60.0
2016,7,26,8,0,646.161,646.161,646.161,646.161,1.12959,1469520000,60.0
2016,7,26,9,0,647.999,647.999,647.999,647.999,0.4094982,1469523600,60.0
2016,7,26,10,0,646.832,647.001,646.832,647.001,0.1935,1469527200,60.0
2016,7,26,11,0,649.999,649.999,649.999,649.999,0.570893,1469530800,60.0
2016,7,26,12,0,649.998,649.998,647.422,647.422,0.19,1469534400,60.0
2016,7,26,13,1,647.239,647.239,647.239,647.239,0.0637253,1469538060,120.0
2016,7,26,14,0,649.099,649.099,649.099,649.099,0.115545,1469541600,60.0
2016,7,26,15,0,647.0,647.0,646.832,646.832,7.47076,1469545200,60.0
2016,7,26,16,0,642.211,642.211,642.211,642.211,0.125,1469548800,60.0
2016,7,26,17,0,645.0,645.0,645.0,645.0,2.9684162,1469552400,60.0
2016,7,26,18,0,642.425,642.425,642.415,642.415,0.2805283,1469556000,60.0
2016,7,26,19,0,644.8,644.8,644.798,644.799,1.009139,1469559600,60.0
2016,7,26,20,0,642.3,642.3,642.0,642.3,0.8614576999999999,1469563200,60.0
2016,7,26,21,0,643.788,644.899,642.012,642.012,8.16999802,1469566800,60.0
2016,7,26,22,0,641.071,641.078,641.071,641.078,0.095,1469570400,60.0
2016,7,26,23,0,646.0,646.0,645.001,645.001,5.7760415,1469574000,60.0
2016,7,27,0,1,645.9,645.9,645.9,645.9,0.029463,1469577660,120.0
2016,7,27,1,0,645.9,646.0,644.3,646.0,0.7283515,1469581200,60.0
2016,7,27,2,0,645.999,646.0,645.612,645.612,1.69,1469584800,120.0
2016,7,27,3,0,646.7,646.7,646.6990000000002,646.7,2.093638,1469588400,60.0
2016,7,27,4,0,647.0,647.0,647.0,647.0,0.0716486,1469592000,60.0
2016,7,27,5,0,647.125,648.719,647.12,648.719,1.0853028,1469595600,60.0
2016,7,27,6,0,650.802,653.0,649.009,653.0,71.7704397,1469599200,180.0
2016,7,27,7,0,650.797,651.377,650.797,651.377,0.03266153,1469602800,60.0
2016,7,27,8,0,647.4830000000002,647.4830000000002,647.482,647.482,1.3187,1469606400,120.0
2016,7,27,9,0,646.519,646.909,646.516,646.516,0.509914,1469610000,60.0
2016,7,27,10,1,645.002,645.002,645.002,645.002,0.01,1469613660,120.0
2016,7,27,11,1,644.3430000000002,647.774,644.331,647.774,2.2005832,1469617260,300.0
2016,7,27,12,0,649.107,649.107,646.057,646.057,0.17144379999999998,1469620800,60.0
2016,7,27,13,1,648.596,648.596,648.591,648.592,0.268212,1469624460,120.0
2016,7,27,14,2,644.007,644.007,644.001,644.001,1.1747974,1469628120,180.0
2016,7,27,15,0,648.003,649.942,647.4,649.942,4.5763897,1469631600,60.0
2016,7,27,16,2,649.989,649.99,649.989,649.99,0.0963357,1469635320,180.0
2016,7,27,17,0,648.502,648.502,648.502,648.502,0.751202,1469638800,60.0
2016,7,27,18,1,649.891,649.891,649.7230000000002,649.7230000000002,1.047588,1469642460,120.0
2016,7,27,19,0,645.313,645.35,645.113,645.113,1.1387674,1469646000,60.0
2016,7,27,20,0,646.356,646.356,646.356,646.356,0.05,1469649600,60.0
2016,7,27,21,0,644.355,647.436,644.355,647.436,0.4834808,1469653200,60.0
2016,7,27,22,0,644.999,647.9580000000002,644.999,645.5790000000002,1.8361934,1469656800,60.0
2016,7,27,23,0,647.001,647.001,647.001,647.001,0.0998,1469660400,120.0
2016,7,28,0,0,649.1,649.19,649.1,649.19,0.438,1469664000,60.0
2016,7,28,1,0,649.012,649.012,649.011,649.011,0.43,1469667600,60.0
2016,7,28,2,0,651.327,651.327,649.3009999999998,649.3009999999998,0.053428099999999985,1469671200,120.0
2016,7,28,3,0,648.59,649.999,648.0,648.0,16.3502783,1469674800,60.0
2016,7,28,4,0,649.988,649.989,649.988,649.989,0.692365,1469678400,60.0
2016,7,28,5,0,647.999,647.999,647.999,647.999,0.162716,1469682000,60.0
2016,7,28,6,0,647.986,647.987,647.9830000000002,647.9830000000002,6.535981,1469685600,120.0
2016,7,28,7,2,650.0,650.0,650.0,650.0,0.022323,1469689320,180.0
2016,7,28,8,0,648.999,648.999,648.999,648.999,0.5,1469692800,60.0
2016,7,28,9,3,646.697,646.698,646.697,646.697,0.3121815,1469696580,300.0
2016,7,28,10,1,649.986,649.986,649.986,649.986,0.4405560000000001,1469700060,120.0
2016,7,28,11,0,642.251,645.5319999999998,642.25,642.252,12.85706144,1469703600,60.0
2016,7,28,12,0,645.001,645.001,645.001,645.001,0.12641,1469707200,60.0
2016,7,28,13,0,648.4,648.501,648.345,648.347,2.2133011,1469710800,60.0
2016,7,28,14,0,647.012,647.012,647.012,647.012,0.8859999999999999,1469714400,60.0
2016,7,28,15,0,647.696,647.696,647.696,647.696,0.7072689999999999,1469718000,60.0
2016,7,28,16,0,645.203,647.5,645.203,647.499,0.14145739999999998,1469721600,180.0
2016,7,28,17,0,648.0840000000002,648.0840000000002,646.0,646.0,0.4797300000000001,1469725200,60.0
2016,7,28,18,0,646.1,646.101,646.099,646.099,4.1165768,1469728800,60.0
2016,7,28,19,0,647.778,647.778,646.021,646.021,0.7182649999999999,1469732400,60.0
2016,7,28,20,1,645.201,645.201,645.201,645.201,1.7476619999999998,1469736060,120.0
2016,7,28,21,0,646.099,646.099,646.0,646.0,0.016,1469739600,60.0
2016,7,28,22,0,648.398,648.5,646.33,646.33,100.874053,1469743200,60.0
2016,7,28,23,1,648.39,648.39,646.1709999999998,648.388,0.5663497,1469746860,120.0
2016,7,29,0,0,648.033,648.9,648.033,648.9,20.4624652,1469750400,60.0
2016,7,29,1,1,650.004,650.005,649.614,650.005,18.5006678,1469754060,120.0
2016,7,29,2,0,648.957,648.957,648.956,648.956,0.65,1469757600,60.0
2016,7,29,3,0,648.756,649.144,648.756,649.144,0.01,1469761200,180.0
2016,7,29,4,2,647.78,647.802,646.501,646.501,7.9767934999999985,1469764920,180.0
2016,7,29,5,0,646.841,646.841,646.841,646.841,0.0111088,1469768400,60.0
2016,7,29,6,1,649.132,649.132,649.131,649.131,0.0417758,1469772060,120.0
2016,7,29,7,0,649.592,649.595,646.5740000000002,649.595,0.5162588,1469775600,60.0
2016,7,29,8,1,649.985,649.985,649.985,649.985,0.03434398,1469779260,120.0
2016,7,29,9,2,648.942,648.944,648.942,648.944,0.0137,1469782920,480.0
2016,7,29,10,4,646.773,646.773,646.773,646.773,1.0,1469786640,420.0
2016,7,29,11,2,646.901,646.901,646.901,646.901,0.3992,1469790120,240.0
2016,7,29,12,0,647.988,647.988,647.988,647.988,0.0155,1469793600,60.0
2016,7,29,13,0,647.989,647.989,646.161,646.161,0.1248236,1469797200,60.0
2016,7,29,14,0,646.2330000000002,646.2330000000002,646.2330000000002,646.2330000000002,1.02751,1469800800,60.0
2016,7,29,15,3,647.99,647.99,647.99,647.99,2.217899,1469804580,240.0
2016,7,29,16,0,647.0,647.0,647.0,647.0,0.071142,1469808000,60.0
2016,7,29,17,0,648.0,648.0,648.0,648.0,1.003,1469811600,60.0
2016,7,29,18,0,647.99,648.0,646.411,646.411,7.5070000000000014,1469815200,60.0
2016,7,29,19,0,647.5790000000002,647.5790000000002,647.5790000000002,647.5790000000002,0.0211303,1469818800,60.0
2016,7,29,20,0,648.499,648.5,648.499,648.5,1.2520790000000002,1469822400,60.0
2016,7,29,21,0,648.997,648.998,648.997,648.997,0.344,1469826000,60.0
2016,7,29,22,0,646.999,647.0,646.23,646.231,4.98487098,1469829600,60.0
2016,7,29,23,0,647.673,647.673,647.472,647.472,11.37214,1469833200,60.0
2016,7,30,0,0,649.64,649.6419999999998,649.64,649.641,0.6369060000000001,1469836800,60.0
2016,7,30,1,0,649.001,649.001,649.0,649.0,1.664,1469840400,60.0
2016,7,30,2,0,648.79,648.89,648.79,648.89,3.3344410000000004,1469844000,60.0
2016,7,30,3,0,646.672,648.376,646.672,646.77,0.22638720000000004,1469847600,60.0
2016,7,30,4,0,646.807,648.889,646.807,648.889,0.2144913,1469851200,60.0
2016,7,30,5,0,647.999,647.999,647.999,647.999,0.0457097,1469854800,60.0
2016,7,30,6,0,649.599,649.6,649.599,649.6,3.709781,1469858400,60.0
2016,7,30,7,2,649.7,649.974,648.92,649.6,1.9907853,1469862120,180.0
2016,7,30,8,0,647.5,649.399,647.5,649.399,0.2433431,1469865600,60.0
2016,7,30,9,1,648.0,648.0,648.0,648.0,0.0380438,1469869260,180.0
2016,7,30,10,0,648.0,649.2,648.0,649.1990000000002,0.125526,1469872800,120.0
2016,7,30,11,0,647.005,647.005,647.0,647.0,0.2837363,1469876400,60.0
2016,7,30,12,0,646.289,646.289,646.2869999999998,646.2869999999998,0.02,1469880000,60.0
2016,7,30,13,0,646.303,646.303,646.303,646.303,0.086,1469883600,120.0
2016,7,30,14,0,646.905,646.905,646.904,646.904,0.619203,1469887200,60.0
2016,7,30,15,0,647.1619999999998,647.1619999999998,647.1619999999998,647.1619999999998,1.2887233,1469890800,60.0
2016,7,30,16,0,647.0,647.0,647.0,647.0,0.540293,1469894400,60.0
2016,7,30,17,0,647.8,647.8,647.8,647.8,0.641281,1469898000,60.0
2016,7,30,18,0,648.99,648.99,648.99,648.99,0.0585872,1469901600,60.0
2016,7,30,19,1,646.502,646.998,646.502,646.998,0.5309286999999999,1469905260,120.0
2016,7,30,20,0,647.313,647.313,647.311,647.313,0.0388426,1469908800,180.0
2016,7,30,21,2,649.899,649.9,647.331,647.331,4.433514700000001,1469912520,180.0
2016,7,30,22,0,649.869,649.869,649.869,649.869,0.0126,1469916000,60.0
2016,7,30,23,0,649.0,649.0,647.003,647.003,0.0555,1469919600,60.0
2016,7,31,0,0,647.101,647.101,647.101,647.101,0.173689,1469923200,60.0
2016,7,31,1,0,649.866,649.867,649.866,649.867,3.7829,1469926800,60.0
2016,7,31,2,0,649.09,649.09,649.09,649.09,0.0369999,1469930400,60.0
2016,7,31,3,1,648.99,648.99,648.99,648.99,0.102204,1469934060,180.0
2016,7,31,4,0,646.46,646.46,646.4540000000002,646.4540000000002,0.5,1469937600,60.0
2016,7,31,5,0,648.997,648.997,648.997,648.997,0.168659,1469941200,60.0
2016,7,31,6,0,649.496,649.496,649.496,649.496,0.045,1469944800,180.0
2016,7,31,7,4,648.0,648.0,648.0,648.0,0.10533,1469948640,420.0
2016,7,31,8,1,647.01,647.01,646.999,646.999,0.185857,1469952060,180.0
2016,7,31,9,0,646.37,646.37,646.1709999999998,646.1709999999998,0.233243,1469955600,120.0
2016,7,31,10,1,649.0,649.0,649.0,649.0,0.0469066,1469959260,120.0
2016,7,31,11,0,646.751,646.751,646.751,646.751,0.335408,1469962800,120.0
2016,7,31,12,0,634.319,634.52,632.139,634.52,1.830151,1469966400,60.0
2016,7,31,13,0,633.11,633.5,633.11,633.5,0.998165,1469970000,60.0
2016,7,31,14,0,632.6990000000002,632.6990000000002,632.6990000000002,632.6990000000002,0.0184302,1469973600,60.0
2016,7,31,15,0,632.7,632.7,632.66,632.7,1.11,1469977200,60.0
2016,7,31,16,0,634.979,634.98,634.979,634.98,14.089279800000002,1469980800,60.0
2016,7,31,17,0,635.899,635.999,635.899,635.999,9.1156,1469984400,60.0
2016,7,31,18,0,630.102,630.2,630.101,630.102,2.31529562,1469988000,120.0
2016,7,31,19,0,631.008,631.404,631.008,631.404,1.263325,1469991600,60.0
2016,7,31,20,0,634.686,634.695,633.0,633.0,3.655728,1469995200,60.0
2016,7,31,21,0,627.59,627.59,627.59,627.59,0.0163429,1469998800,60.0
2016,7,31,22,0,630.499,630.868,630.499,630.868,0.9999999,1470002400,60.0
2016,7,31,23,0,631.991,631.992,631.991,631.991,11.0857022,1470006000,60.0
2016,8,1,0,0,630.1,632.499,629.3009999999998,630.506,23.83645002,1470009600,60.0
2016,8,1,1,1,631.232,633.121,629.314,629.325,14.289098,1470013260,120.0
2016,8,1,2,0,633.1,633.1,631.0409999999998,631.0409999999998,11.9975103,1470016800,60.0
2016,8,1,3,0,629.246,629.246,629.246,629.246,0.2077,1470020400,60.0
2016,8,1,4,0,628.6,628.6,627.499,627.5,3.0652581000000003,1470024000,60.0
2016,8,1,5,0,629.919,630.038,629.919,629.997,0.1512821,1470027600,60.0
2016,8,1,6,1,627.313,629.5980000000002,627.313,629.5980000000002,0.8071,1470031260,120.0
2016,8,1,7,0,623.943,623.943,623.943,623.943,0.01,1470034800,60.0
2016,8,1,8,1,625.13,625.13,625.123,625.123,1.21,1470038460,120.0
2016,8,1,9,0,620.886,620.887,620.886,620.887,0.0826247,1470042000,60.0
2016,8,1,10,0,620.001,620.001,620.0,620.0,0.0236581,1470045600,60.0
2016,8,1,11,0,613.859,614.999,613.859,614.999,1.6255,1470049200,60.0
2016,8,1,12,0,613.997,613.997,613.997,613.997,1.7,1470052800,60.0
2016,8,1,13,0,614.644,615.0,614.644,615.0,4.0000025,1470056400,120.0
2016,8,1,14,0,618.465,618.498,615.024,618.498,13.749277,1470060000,60.0
2016,8,1,15,0,615.615,616.2,615.615,616.2,1.6405208999999998,1470063600,60.0
2016,8,1,16,0,618.994,618.999,618.993,618.999,3.536102,1470067200,60.0
2016,8,1,17,0,619.099,619.099,619.099,619.099,0.031062,1470070800,60.0
2016,8,1,18,0,618.941,618.95,618.941,618.95,3.768439,1470074400,60.0
2016,8,1,19,0,621.989,621.99,621.989,621.99,0.4481745,1470078000,60.0
2016,8,1,20,0,624.0,624.0,624.0,624.0,0.250355,1470081600,60.0
2016,8,1,21,0,621.964,621.965,620.0,620.0,2.306967,1470085200,60.0
2016,8,1,22,0,622.099,622.099,620.1080000000002,620.1080000000002,1.8205586,1470088800,60.0
2016,8,1,23,0,623.5,624.0,623.5,623.501,4.324796,1470092400,60.0
2016,8,2,0,0,618.998,618.999,617.386,618.998,25.6771893,1470096000,60.0
2016,8,2,1,1,621.0,621.0,621.0,621.0,0.3171441,1470099660,180.0
2016,8,2,2,0,617.776,617.7769999999998,617.776,617.7769999999998,0.7804003,1470103200,60.0
2016,8,2,3,0,615.021,617.48,613.095,617.295,12.69998395,1470106800,120.0
2016,8,2,4,0,611.02,611.02,610.663,610.82,1.6019424999999998,1470110400,60.0
2016,8,2,5,0,611.274,611.274,611.265,611.27,1.11,1470114000,60.0
2016,8,2,6,0,612.35,612.499,612.35,612.499,0.21,1470117600,60.0
2016,8,2,7,0,614.894,614.894,614.894,614.894,0.01,1470121200,60.0
2016,8,2,8,0,607.991,608.3,607.99,608.3,0.6409507,1470124800,60.0
2016,8,2,9,0,607.99,608.0,606.928,607.508,9.4380515,1470128400,60.0
2016,8,2,10,0,612.984,613.284,612.001,613.284,0.20727059,1470132000,60.0
2016,8,2,11,0,609.389,609.389,609.389,609.389,0.01,1470135600,120.0
2016,8,2,12,0,609.9159999999998,609.99,606.811,606.811,4.0533654000000015,1470139200,60.0
2016,8,2,13,0,597.423,597.811,596.899,596.899,1.7555631,1470142800,60.0
2016,8,2,14,0,598.0,598.0,598.0,598.0,0.251742,1470146400,60.0
2016,8,2,15,0,600.0,600.0,599.999,600.0,2.01,1470150000,60.0
2016,8,2,16,0,599.993,599.993,599.631,599.631,0.05107814,1470153600,60.0
2016,8,2,17,0,600.985,600.988,597.451,597.451,4.307310500000002,1470157200,60.0
2016,8,2,18,1,601.139,601.529,601.138,601.138,1.6135276,1470160860,120.0
2016,8,2,19,0,599.048,599.053,599.048,599.053,0.32,1470164400,60.0
2016,8,2,20,0,598.498,598.997,598.497,598.997,1.3886241,1470168000,60.0
2016,8,2,21,0,599.4019999999998,599.4019999999998,597.033,597.033,0.08322819999999999,1470171600,60.0
2016,8,2,22,1,601.998,601.999,601.998,601.999,2.1333835,1470175260,120.0
2016,8,2,23,0,603.0,603.0,603.0,603.0,1.9060907,1470178800,120.0
2016,8,3,0,0,602.101,602.399,602.101,602.399,0.1255269,1470182400,60.0
2016,8,3,1,0,594.451,596.0,593.6659999999998,596.0,14.045799800000005,1470186000,60.0
2016,8,3,2,0,598.5,598.501,597.92,597.92,1.17225101,1470189600,60.0
2016,8,3,3,0,601.425,603.945,601.425,603.945,3.676587,1470193200,60.0
2016,8,3,4,0,577.026,579.99,575.51,575.51,8.70757108,1470196800,60.0
2016,8,3,5,0,568.997,568.997,567.001,567.11,11.1507117,1470200400,60.0
2016,8,3,6,0,563.894,564.0,562.856,564.0,18.34537617,1470204000,60.0
2016,8,3,7,0,552.744,553.0,551.0,551.0,26.1518331,1470207600,60.0
2016,8,3,8,0,492.5,492.5,470.004,483.1,273.57492876,1470211200,60.0
2016,8,3,9,0,545.5,545.9,540.0,540.611,31.5635703,1470214800,60.0
2016,8,3,10,0,534.999,535.0,534.7,534.7,1.2187466999999998,1470218400,60.0
2016,8,3,11,0,533.655,533.672,531.256,531.256,4.7805702000000005,1470222000,60.0
2016,8,3,12,0,545.379,547.5,545.379,546.2180000000002,81.01919206,1470225600,60.0
2016,8,3,13,0,554.01,555.0,554.0,555.0,12.2611514,1470229200,60.0
2016,8,3,14,0,541.779,541.779,541.499,541.7,9.960514,1470232800,60.0
2016,8,3,15,0,541.482,541.482,541.482,541.482,0.01,1470236400,60.0
2016,8,3,16,0,536.5,536.945,534.911,534.911,3.9190355,1470240000,60.0
2016,8,3,17,0,544.499,544.499,544.497,544.497,0.881028,1470243600,60.0
2016,8,3,18,0,538.997,539.0,535.7909999999998,538.019,22.8533302,1470247200,60.0
2016,8,3,19,0,535.701,536.99,535.109,536.99,4.18806599,1470250800,60.0
2016,8,3,20,0,537.101,537.101,536.05,536.065,4.4751495000000014,1470254400,60.0
2016,8,3,21,0,547.5,547.999,547.5,547.999,2.6429970000000003,1470258000,60.0
2016,8,3,22,0,550.25,550.936,549.943,550.936,3.6625945,1470261600,60.0
2016,8,3,23,0,562.899,562.99,561.866,562.989,7.097495200000001,1470265200,60.0
2016,8,4,0,0,550.627,553.0,550.006,550.331,5.4303009000000015,1470268800,60.0
2016,8,4,1,0,552.999,552.999,551.0,551.0,2.8023357000000004,1470272400,60.0
2016,8,4,2,0,557.221,559.0,557.22,557.22,15.0861327,1470276000,60.0
2016,8,4,3,0,564.3,566.649,561.23,563.74,118.3536683,1470279600,60.0
2016,8,4,4,0,561.868,562.999,561.6669999999998,562.997,1.0490135,1470283200,60.0
2016,8,4,5,0,563.998,564.0,563.998,563.999,1.408116,1470286800,60.0
2016,8,4,6,0,568.509,568.679,566.789,566.789,0.1203803,1470290400,60.0
2016,8,4,7,0,565.619,566.059,565.0,565.6669999999998,2.2575149,1470294000,60.0
2016,8,4,8,0,564.899,564.899,563.0,563.0,0.0990583,1470297600,60.0
2016,8,4,9,0,565.007,566.9,565.001,565.003,3.4172044,1470301200,60.0
2016,8,4,10,0,569.38,569.381,569.38,569.381,0.0286188,1470304800,60.0
2016,8,4,11,0,573.198,573.198,573.198,573.198,0.01,1470308400,60.0
2016,8,4,12,0,571.9590000000002,571.96,571.9590000000002,571.96,1.022,1470312000,60.0
2016,8,4,13,0,573.068,573.068,571.0,571.001,3.5821980000000004,1470315600,60.0
2016,8,4,14,0,574.719,574.72,573.518,574.72,1.206847,1470319200,60.0
2016,8,4,15,0,577.0,577.0,576.999,576.999,1.64432,1470322800,60.0
2016,8,4,16,0,569.001,570.39,569.001,570.39,0.677686,1470326400,60.0
2016,8,4,17,1,570.002,570.88,569.8919999999998,570.001,5.1055904000000005,1470330060,180.0
2016,8,4,18,0,567.2,567.2,565.66,565.66,1.1000001,1470333600,60.0
2016,8,4,19,0,565.0,565.0,564.8,564.8,0.6425,1470337200,60.0
2016,8,4,20,0,570.894,570.895,570.894,570.895,1.0762116000000002,1470340800,60.0
2016,8,4,21,0,571.502,571.502,571.502,571.502,1.92164,1470344400,60.0
2016,8,4,22,0,574.501,574.502,574.5,574.5,5.0204856,1470348000,60.0
2016,8,4,23,0,572.0,572.58,569.331,572.58,44.5059967,1470351600,60.0
2016,8,5,0,0,573.002,573.002,572.411,572.98,2.9970346,1470355200,60.0
2016,8,5,1,0,571.606,571.606,571.606,571.606,0.01,1470358800,60.0
2016,8,5,2,1,573.189,573.19,573.189,573.19,1.09198,1470362460,120.0
2016,8,5,3,0,571.765,571.765,570.43,570.43,37.9530062,1470366000,60.0
2016,8,5,4,1,571.499,571.499,569.503,569.503,0.1186639,1470369660,120.0
2016,8,5,5,0,571.138,571.294,568.045,571.294,8.59274138,1470373200,60.0
2016,8,5,6,0,571.001,571.495,570.0,571.495,4.3780371,1470376800,60.0
2016,8,5,7,0,566.0,566.001,564.38,565.0,27.59919960000001,1470380400,120.0
2016,8,5,8,1,573.005,573.999,573.005,573.999,0.5089229999999999,1470384060,120.0
2016,8,5,9,0,576.499,576.5,576.499,576.5,0.435,1470387600,60.0
2016,8,5,10,0,574.0,574.39,574.0,574.39,0.6,1470391200,60.0
2016,8,5,11,1,575.998,575.998,572.618,573.998,2.9492547000000005,1470394860,300.0
2016,8,5,12,0,571.966,571.966,571.966,571.966,0.08900000000000001,1470398400,120.0
2016,8,5,13,0,571.391,571.391,571.391,571.391,0.0233375,1470402000,60.0
2016,8,5,14,0,572.85,572.85,570.404,570.594,2.3700051,1470405600,60.0
2016,8,5,15,0,569.398,572.4209999999998,569.3969999999998,572.4209999999998,2.01,1470409200,60.0
2016,8,5,16,1,569.117,569.989,569.117,569.989,0.029897000000000007,1470412860,120.0
2016,8,5,17,0,570.9169999999998,571.497,570.181,570.181,3.199438,1470416400,60.0
2016,8,5,18,0,572.999,573.0,571.101,571.101,2.088,1470420000,60.0
2016,8,5,19,0,570.303,570.303,570.303,570.303,1.0218656,1470423600,60.0
2016,8,5,20,0,572.066,572.066,572.066,572.066,0.0922949,1470427200,60.0
2016,8,5,21,0,571.0880000000002,571.0880000000002,570.31,571.087,0.5776687,1470430800,60.0
2016,8,5,22,0,572.999,572.999,572.409,572.899,5.795784200000001,1470434400,60.0
2016,8,5,23,0,570.724,570.724,570.724,570.724,0.121,1470438000,60.0
2016,8,6,0,0,572.6080000000002,572.6080000000002,572.6080000000002,572.6080000000002,0.234028,1470441600,60.0
2016,8,6,1,0,572.003,572.003,572.002,572.002,0.2806665,1470445200,60.0
2016,8,6,2,0,572.1990000000002,572.1990000000002,572.1990000000002,572.1990000000002,0.0382322,1470448800,60.0
2016,8,6,3,0,573.0,573.0,572.4209999999998,572.4209999999998,0.9585929,1470452400,60.0
2016,8,6,4,0,573.966,573.969,571.675,573.969,4.0814163,1470456000,120.0
2016,8,6,5,0,572.999,573.98,572.999,573.98,14.2516536,1470459600,60.0
2016,8,6,6,0,573.979,573.98,571.866,573.98,1.1894589,1470463200,120.0
2016,8,6,7,1,573.8,573.8,573.8,573.8,0.35,1470466860,180.0
2016,8,6,8,0,573.999,573.999,573.999,573.999,0.404951,1470470400,120.0
2016,8,6,9,0,573.758,573.758,573.757,573.757,0.354,1470474000,240.0
2016,8,6,10,2,572.938,572.938,572.938,572.938,0.0689374,1470477720,240.0
2016,8,6,11,1,572.499,572.499,572.499,572.499,0.012950899999999998,1470481260,120.0
2016,8,6,12,0,573.698,573.698,573.698,573.698,0.101202,1470484800,120.0
2016,8,6,13,1,574.0,574.001,571.509,574.001,0.5541539000000001,1470488460,180.0
2016,8,6,14,1,571.313,572.885,571.201,571.3009999999998,1.903588,1470492060,180.0
2016,8,6,15,0,567.899,567.899,567.899,567.899,0.014381,1470495600,60.0
2016,8,6,16,0,569.452,570.0,569.452,570.0,0.4216425,1470499200,60.0
2016,8,6,17,0,568.88,568.999,568.879,568.879,2.3430017000000003,1470502800,60.0
2016,8,6,18,0,565.816,568.8,565.813,565.813,3.03,1470506400,60.0
2016,8,6,19,0,569.0,569.0,569.0,569.0,3.0,1470510000,60.0
2016,8,6,20,0,569.499,569.5,569.498,569.499,2.175,1470513600,60.0
2016,8,6,21,1,569.999,569.999,569.999,569.999,0.228695,1470517260,180.0
2016,8,6,22,2,569.5980000000002,569.5980000000002,569.5980000000002,569.5980000000002,0.0101016,1470520920,240.0
2016,8,6,23,1,567.586,567.586,567.5830000000002,567.5830000000002,0.9406408000000002,1470524460,180.0
2016,8,7,0,0,568.001,568.001,568.001,568.001,0.051896800000000014,1470528000,60.0
2016,8,7,1,0,569.0,569.0,568.01,568.999,0.6280788,1470531600,60.0
2016,8,7,2,0,580.878,581.5790000000002,580.694,580.695,2.0407584,1470535200,60.0
2016,8,7,3,0,585.0,586.5,585.0,586.5,7.146395,1470538800,60.0
2016,8,7,4,0,582.19,582.575,582.19,582.575,2.427,1470542400,60.0
2016,8,7,5,0,579.601,579.601,579.601,579.601,2.81,1470546000,60.0
2016,8,7,6,0,580.001,582.98,580.001,582.904,48.492977,1470549600,60.0
2016,8,7,7,1,582.009,582.009,579.999,581.92,16.9591323,1470553260,240.0
2016,8,7,8,0,583.87,583.87,583.3,583.869,3.02856358,1470556800,60.0
2016,8,7,9,0,584.0,584.0,584.0,584.0,0.17821579999999998,1470560400,60.0
2016,8,7,10,0,586.001,586.5840000000002,586.0,586.001,3.91857736,1470564000,60.0
2016,8,7,11,0,585.125,585.125,585.125,585.125,0.06347699999999999,1470567600,120.0
2016,8,7,12,0,582.003,582.776,582.003,582.776,0.71749,1470571200,60.0
2016,8,7,13,0,583.3009999999998,583.3009999999998,583.3009999999998,583.3009999999998,0.053,1470574800,60.0
2016,8,7,14,0,585.1,585.1,585.1,585.1,0.0949,1470578400,60.0
2016,8,7,15,0,583.922,583.922,583.5,583.73,0.3333605,1470582000,60.0
2016,8,7,16,1,583.339,583.6,583.0,583.6,0.4698013,1470585660,120.0
2016,8,7,17,0,583.5219999999998,583.5219999999998,583.406,583.406,0.119738,1470589200,60.0
2016,8,7,18,0,583.305,583.305,583.305,583.305,0.357241,1470592800,120.0
2016,8,7,19,1,584.6,584.6469999999998,583.7,584.6,2.6354051,1470596460,120.0
2016,8,7,20,0,583.581,584.5,581.01,584.5,66.97829778,1470600000,60.0
2016,8,7,21,0,584.88,584.88,584.744,584.88,5.055,1470603600,60.0
2016,8,7,22,0,584.9,584.9,584.874,584.874,1.7984415,1470607200,60.0
2016,8,7,23,0,585.3,585.893,585.111,585.893,0.64092391,1470610800,60.0
2016,8,8,0,0,590.5,590.5,589.707,590.5,3.23514335,1470614400,60.0
2016,8,8,1,0,591.274,591.475,590.518,590.518,0.8696947,1470618000,60.0
2016,8,8,2,0,587.571,587.571,587.571,587.571,0.7974074999999999,1470621600,60.0
2016,8,8,3,0,587.66,587.81,587.659,587.81,1.7324321,1470625200,60.0
2016,8,8,4,0,587.056,587.056,587.056,587.056,0.2057078,1470628800,60.0
2016,8,8,5,0,586.105,586.107,586.105,586.105,0.8730324,1470632400,60.0
2016,8,8,6,1,588.387,588.387,588.387,588.387,0.0287024,1470636060,120.0
2016,8,8,7,0,587.201,587.201,587.01,587.01,0.6098599,1470639600,60.0
2016,8,8,8,0,589.2819999999998,589.2819999999998,589.2819999999998,589.2819999999998,0.2118,1470643200,120.0
2016,8,8,9,0,589.995,589.997,589.799,589.997,1.4769371,1470646800,120.0
2016,8,8,10,0,588.969,588.969,588.752,588.754,2.038423,1470650400,60.0
2016,8,8,11,0,588.7090000000002,588.7090000000002,588.7090000000002,588.7090000000002,0.01,1470654000,60.0
2016,8,8,12,2,587.719,587.719,587.719,587.719,0.0177,1470657720,180.0
2016,8,8,13,0,587.399,587.399,587.0,587.0,2.6577088,1470661200,60.0
2016,8,8,14,0,586.538,586.539,586.414,586.414,1.390658,1470664800,180.0
2016,8,8,15,0,586.499,586.5,586.499,586.5,5.0955951,1470668400,60.0
2016,8,8,16,0,586.001,586.02,586.0,586.0,0.0570285,1470672000,60.0
2016,8,8,17,0,586.405,586.6990000000002,586.405,586.6990000000002,0.346831,1470675600,60.0
2016,8,8,18,0,586.288,586.382,585.117,585.117,2.257303,1470679200,60.0
2016,8,8,19,0,587.1,587.101,587.1,587.1,3.1175654,1470682800,60.0
2016,8,8,20,0,587.946,587.946,587.945,587.946,0.3937426,1470686400,120.0
2016,8,8,21,0,587.22,588.4780000000002,587.22,587.304,20.1934,1470690000,60.0
2016,8,8,22,0,587.22,587.221,586.83,587.221,81.32203840000003,1470693600,60.0
2016,8,8,23,0,586.788,586.788,586.751,586.751,17.1765682,1470697200,60.0
2016,8,9,0,0,586.989,586.999,586.989,586.995,1.95269,1470700800,60.0
2016,8,9,1,0,586.499,586.5,586.052,586.461,0.95642223,1470704400,60.0
2016,8,9,2,0,585.999,586.0,585.999,586.0,0.1873636,1470708000,60.0
2016,8,9,3,0,584.32,584.786,584.05,584.786,5.22328227,1470711600,60.0
2016,8,9,4,0,585.016,585.5,585.015,585.5,5.169125,1470715200,60.0
2016,8,9,5,0,585.932,585.932,585.474,585.474,2.45583469,1470718800,60.0
2016,8,9,6,0,585.739,585.739,585.739,585.739,0.068398,1470722400,60.0
2016,8,9,7,0,584.945,585.4,584.943,585.4,4.014391000000002,1470726000,60.0
2016,8,9,8,0,584.112,584.112,584.112,584.112,0.758729,1470729600,60.0
2016,8,9,9,0,584.9169999999998,585.284,584.9159999999998,585.284,1.7017608,1470733200,120.0
2016,8,9,10,0,584.515,584.515,584.515,584.515,0.0476541,1470736800,60.0
2016,8,9,11,0,584.877,584.878,584.514,584.514,0.0927609,1470740400,60.0
2016,8,9,12,0,584.79,584.7909999999998,584.5219999999998,584.526,0.5479999999999999,1470744000,60.0
2016,8,9,13,0,582.798,582.798,582.798,582.798,0.010284,1470747600,60.0
2016,8,9,14,0,579.0369999999998,579.764,579.0369999999998,579.044,0.7359257,1470751200,60.0
2016,8,9,15,0,580.295,580.295,579.999,580.0,3.2830003,1470754800,60.0
2016,8,9,16,0,582.915,582.936,582.915,582.9159999999998,0.061495000000000015,1470758400,60.0
2016,8,9,17,0,583.227,583.23,583.227,583.23,1.3159214,1470762000,60.0
2016,8,9,18,1,582.164,582.164,582.163,582.163,0.570099,1470765660,120.0
2016,8,9,19,0,583.72,583.72,583.72,583.72,0.30130100000000004,1470769200,60.0
2016,8,9,20,0,584.6519999999998,584.825,584.65,584.65,0.36416954,1470772800,60.0
2016,8,9,21,0,584.2,584.2,584.0,584.0,1.067964,1470776400,60.0
2016,8,9,22,0,584.534,584.5369999999998,584.534,584.5369999999998,0.0251293,1470780000,60.0
2016,8,9,23,0,584.0,584.0,584.0,584.0,1.637606,1470783600,60.0
2016,8,10,0,0,583.0790000000002,583.783,583.07,583.1,4.79319202,1470787200,60.0
2016,8,10,1,0,584.194,584.243,583.705,584.243,2.4152336,1470790800,60.0
2016,8,10,2,0,584.1990000000002,584.2,583.915,583.915,7.614714200000001,1470794400,60.0
2016,8,10,3,0,583.639,583.93,583.116,583.93,5.5076819000000015,1470798000,60.0
2016,8,10,4,0,582.153,582.558,582.1,582.154,2.05854972,1470801600,60.0
2016,8,10,5,0,581.126,581.126,581.047,581.047,0.331374,1470805200,60.0
2016,8,10,6,0,581.77,581.9730000000002,581.15,581.21,14.7661531,1470808800,60.0
2016,8,10,7,0,581.884,582.135,581.462,582.135,0.71407926,1470812400,60.0
2016,8,10,8,3,581.91,581.91,581.91,581.91,0.475,1470816180,300.0
2016,8,10,9,0,582.808,583.221,582.3919999999998,582.3919999999998,2.9687408,1470819600,60.0
2016,8,10,10,0,580.999,581.609,580.999,581.609,0.2228731,1470823200,60.0
2016,8,10,11,1,581.65,581.7,581.65,581.7,0.03506995,1470826860,120.0
2016,8,10,12,0,582.806,583.0,582.73,583.0,7.24011488,1470830400,120.0
2016,8,10,13,0,581.736,582.26,581.2909999999998,581.2959999999998,2.60108321,1470834000,60.0
2016,8,10,14,0,581.471,581.932,581.3009999999998,581.932,0.7243861999999999,1470837600,60.0
2016,8,10,15,0,581.938,582.8,581.938,582.565,1.60423249,1470841200,60.0
2016,8,10,16,0,582.234,582.52,582.2,582.52,2.4294112,1470844800,60.0
2016,8,10,17,0,582.794,582.798,582.794,582.798,0.30443466,1470848400,60.0
2016,8,10,18,0,583.88,583.88,583.88,583.88,0.191857,1470852000,60.0
2016,8,10,19,0,582.049,583.0,582.049,582.344,45.2274862,1470855600,60.0
2016,8,10,20,0,582.1990000000002,582.966,582.1990000000002,582.966,30.48043358,1470859200,60.0
2016,8,10,21,0,582.441,582.441,582.313,582.313,0.0418316,1470862800,60.0
2016,8,10,22,0,583.7090000000002,583.72,583.601,583.601,1.9988546000000005,1470866400,60.0
2016,8,10,23,0,589.001,589.2,588.8,589.2,5.72980993,1470870000,60.0
2016,8,11,0,0,592.66,593.389,592.501,593.386,33.15861652,1470873600,60.0
2016,8,11,1,0,593.0,593.289,593.0,593.003,2.70175784,1470877200,60.0
2016,8,11,2,0,593.374,593.635,593.374,593.5,9.8296288,1470880800,60.0
2016,8,11,3,0,593.802,593.996,593.0,593.332,5.4578460999999985,1470884400,60.0
2016,8,11,4,0,593.923,594.0,593.4,593.9119999999998,1.8283574,1470888000,60.0
2016,8,11,5,0,591.961,591.989,590.861,591.765,61.1745981,1470891600,60.0
2016,8,11,6,0,589.5980000000002,590.0,589.378,589.88,5.00167437,1470895200,60.0
2016,8,11,7,0,586.999,586.999,586.064,586.064,11.49979407,1470898800,60.0
2016,8,11,8,0,585.731,586.097,585.626,586.097,5.04030579,1470902400,60.0
2016,8,11,9,0,586.498,586.498,586.498,586.498,0.0930711,1470906000,60.0
2016,8,11,10,0,586.8530000000002,586.9,586.414,586.414,4.71288824,1470909600,60.0
2016,8,11,11,0,589.2090000000002,589.2090000000002,589.2080000000002,589.2080000000002,0.68394055,1470913200,60.0
2016,8,11,12,0,588.592,589.151,588.413,588.5319999999998,0.26917019,1470916800,60.0
2016,8,11,13,0,587.244,587.245,586.87,586.87,15.1439066,1470920400,60.0
2016,8,11,14,0,587.98,587.98,587.201,587.201,4.038837,1470924000,60.0
2016,8,11,15,2,588.6,588.6,588.6,588.6,0.474913,1470927720,180.0
2016,8,11,16,0,589.439,589.439,589.1,589.1,6.1408129,1470931200,60.0
2016,8,11,17,0,587.511,587.619,587.511,587.512,0.72829213,1470934800,60.0
2016,8,11,18,0,585.433,585.433,585.433,585.433,0.2313843,1470938400,60.0
2016,8,11,19,0,587.07,587.33,587.07,587.2919999999998,0.3234,1470942000,60.0
2016,8,11,20,0,589.999,590.2869999999998,589.999,590.2869999999998,23.79865,1470945600,60.0
2016,8,11,21,0,589.765,590.0,589.765,589.999,3.3667026,1470949200,60.0
2016,8,11,22,0,591.375,591.4730000000002,590.953,590.9540000000002,5.5286657,1470952800,60.0
2016,8,11,23,0,593.003,593.1,593.003,593.1,2.8525263,1470956400,60.0
2016,8,12,0,0,590.687,590.7280000000002,589.521,590.687,17.7986517,1470960000,60.0
2016,8,12,1,0,589.374,589.572,589.189,589.5509999999998,1.3946177,1470963600,60.0
2016,8,12,2,0,588.566,588.9019999999998,588.566,588.9019999999998,1.5719044,1470967200,60.0
2016,8,12,3,0,588.158,588.158,588.09,588.09,0.4169,1470970800,60.0
2016,8,12,4,0,588.0,588.001,588.0,588.001,2.0807272,1470974400,60.0
2016,8,12,5,0,587.437,587.883,587.437,587.883,0.02472,1470978000,60.0
2016,8,12,6,0,588.929,588.929,588.929,588.929,0.0303845,1470981600,60.0
2016,8,12,7,0,588.558,588.558,588.5,588.5,0.030930000000000006,1470985200,60.0
2016,8,12,8,0,584.548,585.128,584.056,584.368,10.03734102,1470988800,60.0
2016,8,12,9,0,583.047,583.047,583.047,583.047,0.0188075,1470992400,60.0
2016,8,12,10,0,584.0830000000002,584.0830000000002,581.163,582.466,96.412263,1470996000,60.0
2016,8,12,11,0,583.367,583.38,583.366,583.367,1.2122376,1470999600,60.0
2016,8,12,12,0,582.254,582.444,582.0419999999998,582.276,1.1776695,1471003200,60.0
2016,8,12,13,0,579.286,579.4259999999998,579.286,579.319,0.15440526,1471006800,60.0
2016,8,12,14,0,579.887,580.0,579.865,579.865,1.274888,1471010400,60.0
2016,8,12,15,0,583.081,583.239,582.96,583.2,1.8934756,1471014000,60.0
2016,8,12,16,0,582.009,582.559,581.802,582.514,3.0441348,1471017600,60.0
2016,8,12,17,0,583.3580000000002,583.87,583.182,583.182,3.48107575,1471021200,60.0
2016,8,12,18,0,584.7130000000002,584.7130000000002,584.328,584.7130000000002,0.7227098000000001,1471024800,60.0
2016,8,12,19,0,584.061,584.697,583.742,584.073,10.81325183,1471028400,60.0
2016,8,12,20,0,584.611,584.89,584.6,584.634,1.60617273,1471032000,60.0
2016,8,12,21,0,584.5509999999998,584.5840000000002,584.22,584.5840000000002,0.8027254,1471035600,60.0
2016,8,12,22,0,583.8,583.8009999999998,583.6,583.8009999999998,1.85918834,1471039200,60.0
2016,8,12,23,0,583.229,583.605,583.207,583.207,19.08989699,1471042800,60.0
2016,8,13,0,0,584.7869999999998,584.7869999999998,584.784,584.786,2.2992458,1471046400,60.0
2016,8,13,1,0,584.889,584.999,584.888,584.999,5.4237942000000015,1471050000,60.0
2016,8,13,2,0,584.56,584.785,584.556,584.556,0.76921631,1471053600,60.0
2016,8,13,3,0,584.0,584.0,583.901,583.904,5.526745,1471057200,60.0
2016,8,13,4,0,583.9590000000002,583.964,583.427,583.964,3.002023,1471060800,60.0
2016,8,13,5,0,583.77,583.77,583.77,583.77,0.0618694,1471064400,60.0
2016,8,13,6,0,583.799,583.8,583.799,583.8,0.34088470000000004,1471068000,60.0
2016,8,13,7,0,583.874,583.927,583.874,583.927,2.24,1471071600,60.0
2016,8,13,8,0,584.56,584.594,584.56,584.594,0.210111,1471075200,60.0
2016,8,13,9,0,584.25,584.25,584.249,584.25,1.3122152,1471078800,60.0
2016,8,13,10,0,583.729,583.842,583.729,583.788,0.0208,1471082400,60.0
2016,8,13,11,0,584.955,585.1669999999998,584.528,584.955,3.4798807000000003,1471086000,60.0
2016,8,13,12,0,580.846,581.0459999999998,580.846,580.849,0.43089,1471089600,60.0
2016,8,13,13,0,582.081,582.081,581.429,581.743,0.5632921999999999,1471093200,60.0
2016,8,13,14,0,583.4780000000002,583.514,583.4780000000002,583.514,0.021199000000000003,1471096800,60.0
2016,8,13,15,0,583.014,583.014,583.014,583.014,21.9977529,1471100400,60.0
2016,8,13,16,0,584.0,584.34,584.0,584.024,12.847519,1471104000,60.0
2016,8,13,17,0,585.1,585.4,585.003,585.003,15.840001999999998,1471107600,60.0
2016,8,13,18,0,585.462,585.462,585.462,585.462,2.0000033,1471111200,60.0
2016,8,13,19,0,584.811,584.811,584.776,584.776,1.42531145,1471114800,60.0
2016,8,13,20,0,585.622,585.622,585.599,585.599,0.01648674,1471118400,60.0
2016,8,13,21,0,586.423,586.5,586.313,586.5,1.068,1471122000,60.0
2016,8,13,22,0,585.693,585.7130000000002,585.693,585.7130000000002,0.0223358,1471125600,60.0
2016,8,13,23,0,584.681,584.681,584.681,584.681,0.0330823,1471129200,60.0
2016,8,14,0,0,583.901,583.901,583.899,583.9,0.1953704,1471132800,60.0
2016,8,14,1,0,581.0,582.396,580.0,582.203,41.6478283,1471136400,60.0
2016,8,14,2,0,583.516,583.716,583.5,583.5,1.8571492,1471140000,60.0
2016,8,14,3,0,584.235,584.564,584.224,584.554,0.6102436,1471143600,60.0
2016,8,14,4,1,584.1759999999998,584.1759999999998,584.17,584.17,0.061502,1471147260,120.0
2016,8,14,5,0,584.002,584.002,583.707,583.707,0.66527211,1471150800,60.0
2016,8,14,6,0,583.398,583.97,583.398,583.9,8.99927738,1471154400,60.0
2016,8,14,7,1,583.401,583.401,583.001,583.3430000000002,3.1657898,1471158060,120.0
2016,8,14,8,1,582.832,582.854,582.832,582.854,0.0320843,1471161660,120.0
2016,8,14,9,0,582.997,583.015,582.996,582.996,4.5320884,1471165200,60.0
2016,8,14,10,0,583.092,583.1569999999998,583.036,583.106,1.1512914,1471168800,60.0
2016,8,14,11,1,582.6419999999998,582.663,582.0,582.0,26.28676046,1471172460,120.0
2016,8,14,12,0,581.125,581.126,580.934,581.09,0.12787484,1471176000,60.0
2016,8,14,13,0,580.428,580.513,580.001,580.001,0.919,1471179600,60.0
2016,8,14,14,0,581.755,581.974,581.712,581.933,0.28384682,1471183200,60.0
2016,8,14,15,0,581.09,581.09,581.036,581.036,0.24604511,1471186800,120.0
2016,8,14,16,0,581.016,581.216,581.016,581.216,0.3350431,1471190400,60.0
2016,8,14,17,0,581.442,581.442,581.045,581.045,0.7391167,1471194000,60.0
2016,8,14,18,0,581.399,581.399,581.115,581.115,1.33998086,1471197600,60.0
2016,8,14,19,0,579.586,579.635,579.53,579.634,1.3100124,1471201200,120.0
2016,8,14,20,0,580.374,580.374,580.374,580.374,0.0723929,1471204800,60.0
2016,8,14,21,0,572.133,573.988,571.8380000000002,573.988,5.0450602,1471208400,60.0
2016,8,14,22,0,568.595,568.595,568.106,568.106,5.119618900000001,1471212000,60.0
2016,8,14,23,0,565.89,566.0,565.5,565.944,29.8147482,1471215600,60.0
2016,8,15,0,0,568.347,568.626,568.318,568.503,0.95274915,1471219200,60.0
2016,8,15,1,0,566.79,566.79,566.6659999999998,566.79,6.29757417,1471222800,60.0
2016,8,15,2,0,566.5,567.101,566.5,567.064,2.56776484,1471226400,60.0
2016,8,15,3,0,566.033,566.12,566.01,566.01,0.2170129,1471230000,60.0
2016,8,15,4,0,557.854,557.998,557.798,557.798,5.09804464,1471233600,60.0
2016,8,15,5,0,564.3290000000002,564.3290000000002,563.15,563.206,5.646301,1471237200,60.0
2016,8,15,6,0,564.774,564.774,564.644,564.644,0.189523,1471240800,60.0
2016,8,15,7,0,563.585,563.587,563.5,563.5,1.98085787,1471244400,60.0
2016,8,15,8,0,564.435,564.435,564.3919999999998,564.3919999999998,0.21,1471248000,60.0
2016,8,15,9,0,565.673,565.726,565.655,565.725,0.17462560000000002,1471251600,60.0
2016,8,15,10,0,565.7919999999998,565.7919999999998,565.7919999999998,565.7919999999998,0.01,1471255200,60.0
2016,8,15,11,0,566.357,566.357,565.972,565.972,0.0213452,1471258800,180.0
2016,8,15,12,0,567.274,567.755,567.273,567.315,0.80539354,1471262400,60.0
2016,8,15,13,0,570.001,570.396,569.8,569.8,5.9457346,1471266000,60.0
2016,8,15,14,0,569.288,569.391,569.16,569.2,0.08394242,1471269600,60.0
2016,8,15,15,2,568.38,568.476,568.2,568.202,1.2579076,1471273320,180.0
2016,8,15,16,0,565.7,565.7,565.373,565.373,0.7115640000000001,1471276800,60.0
2016,8,15,17,0,568.008,568.2909999999998,568.006,568.2909999999998,1.6952282,1471280400,60.0
2016,8,15,18,0,569.544,569.544,569.031,569.107,20.0332466,1471284000,60.0
2016,8,15,19,0,566.997,566.997,566.7230000000002,566.7230000000002,2.2918202,1471287600,60.0
2016,8,15,20,0,567.6,567.6,567.599,567.6,1.425382,1471291200,60.0
2016,8,15,21,0,568.501,568.501,568.5,568.501,1.7781447,1471294800,60.0
2016,8,15,22,0,568.0,568.002,568.0,568.0,55.101971,1471298400,60.0
2016,8,15,23,0,565.2040000000002,565.581,564.996,564.996,2.4534357000000004,1471302000,60.0
2016,8,16,0,0,564.809,564.809,563.51,563.51,35.67679550000001,1471305600,60.0
2016,8,16,1,0,559.722,559.976,559.694,559.694,8.9697335,1471309200,60.0
2016,8,16,2,0,563.099,563.494,562.899,563.494,1.9381382,1471312800,60.0
2016,8,16,3,0,563.178,563.178,562.678,562.678,0.6320462,1471316400,60.0
2016,8,16,4,0,562.356,562.4490000000002,562.355,562.355,4.0038987,1471320000,60.0
2016,8,16,5,1,565.0,565.006,564.9580000000002,565.006,7.645440700000001,1471323660,120.0
2016,8,16,6,0,565.069,565.069,565.069,565.069,0.51,1471327200,120.0
2016,8,16,7,0,565.17,565.17,565.17,565.17,0.0530739,1471330800,240.0
2016,8,16,8,0,565.0,565.0,564.867,564.867,4.3822348,1471334400,120.0
2016,8,16,9,0,565.003,565.275,565.0,565.275,4.141371,1471338000,60.0
2016,8,16,10,0,564.629,564.629,564.622,564.623,0.03442505,1471341600,60.0
2016,8,16,11,0,565.6569999999998,566.477,565.6569999999998,565.686,0.9901915,1471345200,60.0
2016,8,16,12,0,566.594,566.594,566.594,566.594,0.0759349,1471348800,60.0
2016,8,16,13,0,565.491,565.491,565.482,565.482,0.36812024,1471352400,60.0
2016,8,16,14,0,564.0,564.235,564.0,564.227,0.43531,1471356000,60.0
2016,8,16,15,0,561.799,561.799,561.799,561.799,0.26,1471359600,60.0
2016,8,16,16,0,564.154,564.159,564.154,564.158,0.61843,1471363200,60.0
2016,8,16,17,0,563.554,563.554,562.849,562.97,109.58739443,1471366800,120.0
2016,8,16,18,0,564.418,565.511,564.418,565.2090000000002,64.57057320000001,1471370400,60.0
2016,8,16,19,0,564.8969999999998,564.8969999999998,564.8969999999998,564.8969999999998,0.0360362,1471374000,60.0
2016,8,16,20,0,564.212,564.212,564.212,564.212,1.12386,1471377600,60.0
2016,8,16,21,0,564.201,564.366,564.2,564.2,1.825288,1471381200,60.0
2016,8,16,22,0,564.761,564.774,564.3580000000002,564.771,6.4596166,1471384800,60.0
2016,8,16,23,0,566.07,567.0,565.812,566.615,73.01289859999999,1471388400,60.0
2016,8,17,0,0,570.9069999999998,571.4169999999998,570.9019999999998,571.4169999999998,0.85748186,1471392000,60.0
2016,8,17,1,0,574.366,575.374,574.366,574.83,26.02532473,1471395600,60.0
2016,8,17,2,0,574.98,575.0,574.969,574.994,6.3534171,1471399200,60.0
2016,8,17,3,0,580.88,580.8969999999998,580.6659999999998,580.8,2.5676984,1471402800,60.0
2016,8,17,4,0,580.8,580.8,580.476,580.476,1.0152492,1471406400,60.0
2016,8,17,5,0,577.992,577.992,577.99,577.99,1.0526403999999998,1471410000,60.0
2016,8,17,6,0,576.238,579.2,576.23,579.057,123.2729019,1471413600,120.0
2016,8,17,7,1,577.947,577.96,577.944,577.96,1.4407706,1471417260,120.0
2016,8,17,8,1,578.327,578.327,578.327,578.327,0.0215988,1471420860,300.0
2016,8,17,9,0,575.9,576.6659999999998,575.9,576.1,3.49111292,1471424400,60.0
2016,8,17,10,0,576.203,576.203,576.203,576.203,0.020005,1471428000,60.0
2016,8,17,11,1,576.331,576.331,576.331,576.331,0.077,1471431660,120.0
2016,8,17,12,0,575.821,575.821,575.51,575.51,0.8957120000000001,1471435200,120.0
2016,8,17,13,1,576.0,576.0,575.553,575.553,2.1608209,1471438860,240.0
2016,8,17,14,0,576.0,576.0,576.0,576.0,0.031062,1471442400,180.0
2016,8,17,15,0,575.928,575.928,575.877,575.877,1.69662166,1471446000,60.0
2016,8,17,16,0,575.606,575.609,575.6,575.6,2.3223752,1471449600,60.0
2016,8,17,18,1,576.389,576.389,576.006,576.006,0.04,1471456860,4020.0
2016,8,17,19,0,578.268,578.4,578.268,578.4,0.4482390000000001,1471460400,60.0
2016,8,17,20,0,577.4490000000002,577.45,577.096,577.101,0.22577253,1471464000,60.0
2016,8,17,21,0,576.745,576.99,576.745,576.901,0.08734539999999999,1471467600,60.0
2016,8,17,22,0,575.564,575.686,575.564,575.686,4.6220705,1471471200,60.0
2016,8,17,23,0,575.976,576.485,575.969,576.481,10.15545551,1471474800,60.0
2016,8,18,0,0,572.894,573.297,572.891,573.297,8.4732299,1471478400,60.0
2016,8,18,1,0,570.993,570.998,570.891,570.998,2.3750872000000003,1471482000,60.0
2016,8,18,2,0,569.471,569.675,568.0,569.025,15.9088141,1471485600,60.0
2016,8,18,3,0,569.605,569.605,568.237,568.237,3.4924058,1471489200,60.0
2016,8,18,4,0,568.299,568.299,568.298,568.298,0.1060382,1471492800,60.0
2016,8,18,5,0,568.805,568.805,568.045,568.2230000000002,5.6000893,1471496400,60.0
2016,8,18,6,0,569.485,569.485,569.485,569.485,0.02,1471500000,60.0
2016,8,18,7,0,569.524,569.524,569.524,569.524,0.0138901,1471503600,60.0
2016,8,18,8,0,569.484,569.484,569.112,569.112,2.2019376,1471507200,60.0
2016,8,18,9,0,568.568,568.937,568.1,568.1,2.4168567000000003,1471510800,60.0
2016,8,18,10,2,568.594,568.594,568.5790000000002,568.5790000000002,0.161302,1471514520,180.0
2016,8,18,11,0,568.795,568.7959999999998,568.795,568.7959999999998,0.08,1471518000,120.0
2016,8,18,12,0,569.2869999999998,569.2869999999998,569.25,569.25,0.19656,1471521600,60.0
2016,8,18,13,1,568.68,568.8530000000002,568.364,568.364,5.1584644,1471525260,120.0
2016,8,18,14,0,569.118,569.118,569.118,569.118,0.0999793,1471528800,60.0
2016,8,18,15,0,569.737,569.9680000000002,569.737,569.9680000000002,1.0341516,1471532400,60.0
2016,8,18,16,0,570.398,570.398,570.002,570.002,1.1191878,1471536000,60.0
2016,8,18,17,0,569.096,569.096,569.096,569.096,0.01,1471539600,60.0
2016,8,18,18,0,570.29,570.29,570.101,570.101,0.96768509,1471543200,60.0
2016,8,18,19,0,570.765,570.8969999999998,570.765,570.828,3.53316272,1471546800,180.0
2016,8,18,20,0,571.701,572.395,571.7,571.914,2.5143167,1471550400,60.0
2016,8,18,21,0,572.83,572.9119999999998,572.513,572.528,1.5143409,1471554000,60.0
2016,8,18,22,0,573.306,573.817,573.3,573.3,4.6349913,1471557600,60.0
2016,8,18,23,0,572.789,572.789,572.788,572.788,0.7241841,1471561200,60.0
2016,8,19,0,0,571.279,571.799,571.276,571.799,5.0978246,1471564800,60.0
2016,8,19,1,0,571.49,571.569,571.49,571.569,0.0683784,1471568400,60.0
2016,8,19,2,0,574.242,577.379,574.005,575.0,151.7792689,1471572000,60.0
2016,8,19,3,0,575.144,575.145,574.9,574.9,1.1231014,1471575600,60.0
2016,8,19,4,0,574.25,574.35,573.9490000000002,574.35,0.66999997,1471579200,60.0
2016,8,19,5,0,573.44,573.636,573.232,573.63,1.39580931,1471582800,60.0
2016,8,19,6,0,572.5419999999998,572.869,572.538,572.538,1.8182653,1471586400,60.0
2016,8,19,7,0,571.5169999999998,571.989,571.516,571.984,1.6008091999999998,1471590000,180.0
2016,8,19,8,0,571.74,571.74,571.74,571.74,0.754517,1471593600,60.0
2016,8,19,9,1,571.995,571.997,571.8,571.8,10.6632082,1471597260,120.0
2016,8,19,10,1,571.758,572.54,571.722,572.54,57.5055803,1471600860,240.0
2016,8,19,11,0,572.8290000000002,572.8290000000002,572.404,572.405,0.220932,1471604400,60.0
2016,8,19,12,0,572.513,572.6709999999998,572.513,572.6709999999998,5.0438,1471608000,60.0
2016,8,19,13,0,573.563,573.563,573.3,573.3,2.56152885,1471611600,60.0
2016,8,19,14,0,572.7,572.7,572.691,572.7,1.1312808,1471615200,60.0
2016,8,19,15,0,573.11,573.246,573.11,573.246,0.388627,1471618800,60.0
2016,8,19,16,0,571.617,571.899,571.617,571.899,0.2051857,1471622400,60.0
2016,8,19,17,0,570.808,570.808,570.808,570.808,1.1697030000000002,1471626000,60.0
2016,8,19,18,0,569.901,569.901,569.4590000000002,569.757,1.73721193,1471629600,60.0
2016,8,19,19,0,569.38,570.0,569.0169999999998,569.0169999999998,9.77487545,1471633200,60.0
2016,8,19,20,0,571.81,572.0,571.41,571.41,30.2776295,1471636800,60.0
2016,8,19,21,0,571.318,571.6,571.145,571.145,1.9739909,1471640400,60.0
2016,8,19,22,0,571.911,572.991,571.911,572.303,0.46491136,1471644000,60.0
2016,8,19,23,0,573.004,573.024,573.0,573.0,5.8446359,1471647600,60.0
2016,8,20,0,0,574.311,574.311,574.286,574.286,0.462,1471651200,60.0
2016,8,20,1,0,572.956,572.956,572.607,572.94,2.32327865,1471654800,60.0
2016,8,20,2,0,572.39,572.39,572.3,572.3,0.31237649,1471658400,60.0
2016,8,20,3,0,572.901,573.283,572.901,573.262,3.3875362,1471662000,60.0
2016,8,20,4,0,573.8,573.8,573.65,573.65,0.08596000000000001,1471665600,60.0
2016,8,20,5,0,573.628,573.628,573.628,573.628,0.25,1471669200,60.0
2016,8,20,6,0,573.559,573.56,573.559,573.56,0.1302187,1471672800,60.0
2016,8,20,7,0,572.5,572.5,572.45,572.45,0.02367951,1471676400,60.0
2016,8,20,8,1,572.193,572.193,572.193,572.193,0.016,1471680060,120.0
2016,8,20,9,1,572.748,572.76,572.404,572.404,0.139344,1471683660,180.0
2016,8,20,10,0,572.13,572.164,571.933,572.164,1.41,1471687200,60.0
2016,8,20,11,0,572.278,572.278,572.278,572.278,0.667133,1471690800,60.0
2016,8,20,12,0,572.4,572.4,572.4,572.4,0.196914,1471694400,60.0
2016,8,20,13,0,571.643,571.643,571.643,571.643,0.0153094,1471698000,60.0
2016,8,20,14,0,572.8290000000002,572.8290000000002,572.446,572.446,0.7186804,1471701600,60.0
2016,8,20,15,0,573.274,573.274,573.263,573.263,0.197001,1471705200,60.0
2016,8,20,16,1,572.898,572.899,572.614,572.614,0.561721,1471708860,120.0
2016,8,20,17,0,572.927,573.059,572.894,573.059,0.67574611,1471712400,60.0
2016,8,20,18,0,578.399,578.4,578.344,578.4,9.472041,1471716000,60.0
2016,8,20,19,0,575.863,576.367,575.861,576.367,1.31372671,1471719600,60.0
2016,8,20,20,0,576.418,576.418,576.4169999999998,576.4169999999998,2.0456085,1471723200,60.0
2016,8,20,21,0,578.151,578.151,578.151,578.151,0.0575181,1471726800,60.0
2016,8,20,22,0,578.001,578.227,578.0,578.2040000000002,4.4933262,1471730400,60.0
2016,8,20,23,0,577.136,577.136,577.121,577.136,1.24671663,1471734000,60.0
2016,8,21,0,0,576.974,576.975,576.774,576.975,1.334701,1471737600,60.0
2016,8,21,1,0,576.538,576.967,576.2,576.2,10.0610886,1471741200,60.0
2016,8,21,2,0,577.621,577.621,577.544,577.544,1.2687959999999998,1471744800,60.0
2016,8,21,3,0,577.59,577.59,577.212,577.215,2.4781418,1471748400,60.0
2016,8,21,4,0,578.0,578.107,577.91,578.107,0.5400958,1471752000,60.0
2016,8,21,5,0,576.989,576.989,576.85,576.85,2.954921,1471755600,60.0
2016,8,21,6,0,577.0,577.253,576.924,576.927,0.63306484,1471759200,60.0
2016,8,21,7,0,577.001,577.001,577.001,577.001,0.8583,1471762800,60.0
2016,8,21,8,1,577.069,577.069,576.705,577.043,1.24362388,1471766460,120.0
2016,8,21,9,0,578.349,578.349,578.349,578.349,0.0106058,1471770000,60.0
2016,8,21,10,0,577.35,577.35,576.722,576.726,0.54379957,1471773600,60.0
2016,8,21,11,2,577.422,577.422,577.422,577.422,0.010001,1471777320,180.0
2016,8,21,12,0,577.493,577.744,577.493,577.744,0.08900000000000001,1471780800,120.0
2016,8,21,13,0,578.887,578.887,578.033,578.033,0.3277396,1471784400,60.0
2016,8,21,14,0,578.251,578.251,578.102,578.102,0.3639175,1471788000,60.0
2016,8,21,15,0,579.379,579.4,579.379,579.4,2.3668289,1471791600,60.0
2016,8,21,16,0,581.496,581.5,581.298,581.298,0.7650995,1471795200,60.0
2016,8,21,17,0,579.451,579.725,579.45,579.725,0.13,1471798800,60.0
2016,8,21,18,0,578.854,578.986,578.6519999999998,578.6519999999998,6.8157320000000015,1471802400,60.0
2016,8,21,19,0,578.56,578.56,578.502,578.559,0.510017,1471806000,60.0
2016,8,21,20,0,579.17,579.545,579.1669999999998,579.545,1.46165899,1471809600,60.0
2016,8,21,21,0,578.156,578.156,578.0509999999998,578.0509999999998,39.1221,1471813200,60.0
2016,8,21,22,0,578.564,578.564,578.558,578.558,1.26450545,1471816800,60.0
2016,8,21,23,0,578.5,578.52,578.28,578.28,1.36710713,1471820400,60.0
2016,8,22,0,0,578.427,578.44,578.243,578.243,0.610001,1471824000,60.0
2016,8,22,1,0,579.2,579.32,579.081,579.32,0.23805802,1471827600,60.0
2016,8,22,2,0,579.67,579.68,579.67,579.68,0.2862381,1471831200,120.0
2016,8,22,3,0,580.622,580.622,580.22,580.22,1.36870441,1471834800,180.0
2016,8,22,4,0,579.6,579.61,579.6,579.61,3.1705757,1471838400,60.0
2016,8,22,5,0,579.947,579.967,579.947,579.947,0.6369079000000001,1471842000,60.0
2016,8,22,6,0,580.04,580.077,580.04,580.077,0.01318437,1471845600,120.0
2016,8,22,7,0,578.691,578.7,578.491,578.494,0.43849681,1471849200,120.0
2016,8,22,8,0,579.149,579.3,579.149,579.3,0.1948323,1471852800,60.0
2016,8,22,9,0,579.048,579.048,579.044,579.044,0.613,1471856400,120.0
2016,8,22,10,1,579.06,579.261,578.8,578.8,0.5139244000000001,1471860060,120.0
2016,8,22,11,0,578.9,578.9,578.746,578.746,0.48,1471863600,60.0
2016,8,22,12,0,578.5419999999998,578.5419999999998,578.001,578.4069999999998,6.021851,1471867200,60.0
2016,8,22,13,0,580.182,580.23,580.182,580.23,0.1988081,1471870800,60.0
2016,8,22,14,0,579.42,579.42,579.232,579.232,0.1808851,1471874400,60.0
2016,8,22,15,0,579.2719999999998,579.2719999999998,579.1,579.1,33.1289946,1471878000,60.0
2016,8,22,16,0,578.955,578.955,578.955,578.955,0.075,1471881600,60.0
2016,8,22,17,0,578.013,578.013,578.0,578.0,0.397,1471885200,60.0
2016,8,22,18,0,576.769,577.496,576.6569999999998,576.6569999999998,2.6760040000000003,1471888800,60.0
2016,8,22,19,0,578.484,578.49,578.35,578.4,2.3703825000000003,1471892400,60.0
2016,8,22,20,0,580.433,580.5,580.4,580.401,3.11039461,1471896000,60.0
2016,8,22,21,0,581.189,581.389,581.189,581.189,2.85507266,1471899600,60.0
2016,8,22,22,0,582.81,583.323,582.7869999999998,582.811,1.25730149,1471903200,60.0
2016,8,22,23,0,583.052,583.053,583.052,583.053,0.1501915,1471906800,60.0
2016,8,23,0,0,585.26,585.288,584.2,584.941,28.1323135,1471910400,60.0
2016,8,23,1,0,588.599,588.611,587.964,588.611,136.6564973,1471914000,60.0
2016,8,23,2,0,589.492,589.797,589.492,589.784,3.1299988,1471917600,60.0
2016,8,23,3,0,591.389,591.4,591.01,591.01,6.1844163,1471921200,60.0
2016,8,23,4,0,589.25,589.447,587.643,589.114,20.1944681,1471924800,60.0
2016,8,23,5,0,589.91,589.981,589.553,589.981,0.581032,1471928400,60.0
2016,8,23,6,0,587.63,587.865,587.35,587.355,0.31468909999999994,1471932000,60.0
2016,8,23,7,0,586.702,587.0,586.327,587.0,22.43083502,1471935600,60.0
2016,8,23,8,0,588.016,588.1759999999998,588.016,588.172,0.4872239,1471939200,60.0
2016,8,23,9,0,585.052,585.341,585.0509999999998,585.341,1.5683515,1471942800,60.0
2016,8,23,10,0,587.004,587.413,587.004,587.413,2.4971381,1471946400,60.0
2016,8,23,11,0,587.48,587.599,587.48,587.599,0.01140322,1471950000,60.0
2016,8,23,12,0,586.556,586.556,586.556,586.556,0.0136769,1471953600,60.0
2016,8,23,13,0,588.2230000000002,588.225,588.077,588.077,2.592186,1471957200,60.0
2016,8,23,14,0,588.377,588.4490000000002,588.377,588.4490000000002,19.999981100000007,1471960800,120.0
2016,8,23,15,0,590.27,590.597,590.269,590.597,1.9324001,1471964400,60.0
2016,8,23,16,0,591.095,591.095,590.5,590.8340000000002,10.9708758,1471968000,60.0
2016,8,23,17,0,588.479,588.502,588.309,588.491,2.4449872000000004,1471971600,60.0
2016,8,23,18,0,580.0,580.881,579.16,580.37,53.2113336,1471975200,60.0
2016,8,23,19,0,579.997,582.9630000000002,579.997,582.887,125.3332501,1471978800,60.0
2016,8,23,20,0,583.9159999999998,584.096,583.554,584.096,0.7307814,1471982400,60.0
2016,8,23,21,0,582.259,582.4,582.259,582.263,4.0198901,1471986000,60.0
2016,8,23,22,0,585.47,585.845,585.116,585.477,5.55572058,1471989600,60.0
2016,8,23,23,0,585.101,585.3,584.899,585.2669999999998,0.67848303,1471993200,60.0
2016,8,24,0,0,583.99,584.571,583.99,584.559,2.1375564,1471996800,60.0
2016,8,24,1,0,583.635,583.636,581.46,582.947,21.4680846,1472000400,60.0
2016,8,24,2,0,582.462,582.563,582.262,582.262,0.80053116,1472004000,60.0
2016,8,24,3,0,582.0,582.2,581.8,581.8,4.066287,1472007600,60.0
2016,8,24,4,0,582.719,582.75,582.422,582.75,1.6292131,1472011200,60.0
2016,8,24,5,0,582.832,583.08,582.707,582.7230000000002,16.719040300000003,1472014800,60.0
2016,8,24,6,0,583.12,583.124,583.0,583.0,0.1744995,1472018400,60.0
2016,8,24,7,0,581.999,582.01,581.999,581.999,2.9156979,1472022000,60.0
2016,8,24,8,0,583.0840000000002,583.0840000000002,583.0840000000002,583.0840000000002,0.89859,1472025600,60.0
2016,8,24,9,0,583.439,583.757,583.185,583.185,0.9749953,1472029200,60.0
2016,8,24,10,1,582.511,582.511,582.511,582.511,0.0469517,1472032860,180.0
2016,8,24,11,0,581.823,581.823,581.622,581.622,0.6,1472036400,60.0
2016,8,24,12,0,582.495,582.495,582.495,582.495,0.0162682,1472040000,120.0
2016,8,24,13,0,580.456,580.65,580.455,580.65,0.1840417,1472043600,120.0
2016,8,24,14,0,581.03,581.03,580.636,580.636,0.6589369,1472047200,60.0
2016,8,24,15,0,580.307,580.45,580.307,580.45,1.0851027,1472050800,60.0
2016,8,24,16,0,580.336,580.346,580.156,580.326,1.64611502,1472054400,60.0
2016,8,24,17,0,580.4159999999998,580.4159999999998,579.7959999999998,580.393,2.4750513,1472058000,60.0
2016,8,24,18,0,580.9490000000002,580.9490000000002,580.948,580.9490000000002,1.1890406,1472061600,60.0
2016,8,24,19,0,582.004,582.393,582.004,582.298,0.375848,1472065200,60.0
2016,8,24,20,0,580.909,580.909,580.901,580.901,8.1376826,1472068800,60.0
2016,8,24,21,0,582.4,582.6,582.111,582.4,19.3190572,1472072400,60.0
2016,8,24,22,0,580.177,580.177,580.012,580.012,0.1,1472076000,60.0
2016,8,24,23,0,580.37,580.389,580.37,580.376,0.07518661,1472079600,60.0
2016,8,25,0,0,579.245,579.256,579.245,579.255,0.5396335,1472083200,60.0
2016,8,25,1,0,578.575,578.8,578.575,578.575,1.15526626,1472086800,60.0
2016,8,25,2,0,580.2090000000002,580.2090000000002,580.0,580.001,2.4744951,1472090400,60.0
2016,8,25,3,0,580.97,580.972,580.714,580.714,3.02395382,1472094000,60.0
2016,8,25,4,0,579.812,580.98,579.0,580.98,66.0454162,1472097600,60.0
2016,8,25,5,0,580.052,580.265,580.002,580.265,0.5137751,1472101200,60.0
2016,8,25,6,0,579.044,579.044,578.8530000000002,578.8530000000002,0.1129253,1472104800,60.0
2016,8,25,7,0,579.023,579.023,579.023,579.023,0.36979,1472108400,180.0
2016,8,25,8,0,578.516,578.806,578.516,578.806,3.5666,1472112000,60.0
2016,8,25,9,0,579.095,579.096,579.095,579.096,0.0982799,1472115600,60.0
2016,8,25,10,0,578.3969999999998,578.398,578.3969999999998,578.398,0.306,1472119200,60.0
2016,8,25,11,0,574.003,574.012,574.002,574.009,0.5949078000000001,1472122800,60.0
2016,8,25,12,0,575.6,575.8,575.6,575.8,0.8338128,1472126400,60.0
2016,8,25,13,0,574.3969999999998,574.5,574.3240000000002,574.3240000000002,1.64859703,1472130000,60.0
2016,8,25,14,0,573.205,573.798,573.205,573.798,0.0650849,1472133600,60.0
2016,8,25,15,0,575.1659999999998,575.585,575.1659999999998,575.1990000000002,1.147257,1472137200,60.0
2016,8,25,16,0,571.0,575.019,570.54,574.298,16.021122000000002,1472140800,60.0
2016,8,25,17,0,574.836,574.89,574.511,574.53,2.94546986,1472144400,60.0
2016,8,25,18,0,573.377,573.377,573.1659999999998,573.367,0.3757987,1472148000,60.0
2016,8,25,19,0,572.493,572.8,572.31,572.5,32.6914066,1472151600,60.0
2016,8,25,20,0,572.102,572.102,572.091,572.091,0.0210142,1472155200,60.0
2016,8,25,21,0,572.396,572.4830000000002,572.396,572.481,1.1755,1472158800,60.0
2016,8,25,22,0,571.72,571.8340000000002,571.4,571.43,1.85793461,1472162400,60.0
2016,8,25,23,0,570.545,570.74,570.539,570.539,10.97671071,1472166000,60.0
2016,8,26,0,0,572.6,572.7,572.6,572.7,0.8397363000000001,1472169600,60.0
2016,8,26,1,0,573.377,573.377,573.375,573.377,16.692,1472173200,60.0
2016,8,26,2,0,575.044,575.174,573.707,575.174,26.95022452,1472176800,60.0
2016,8,26,3,0,575.19,575.19,575.0,575.189,0.28419901,1472180400,60.0
2016,8,26,4,0,573.872,573.997,573.872,573.997,0.0543066,1472184000,60.0
2016,8,26,5,0,574.634,574.635,574.4,574.5,2.3914623,1472187600,60.0
2016,8,26,6,1,573.6669999999998,573.6669999999998,573.509,573.509,0.06527290000000001,1472191260,120.0
2016,8,26,7,0,574.113,574.464,574.113,574.464,1.47088755,1472194800,60.0
2016,8,26,8,0,574.174,574.19,574.174,574.178,0.3025415,1472198400,60.0
2016,8,26,9,0,575.701,575.701,575.686,575.686,0.06493299,1472202000,60.0
2016,8,26,10,0,575.136,575.326,575.135,575.326,1.2134515,1472205600,60.0
2016,8,26,11,1,575.158,575.6419999999998,575.013,575.6419999999998,1.2589139,1472209260,120.0
2016,8,26,12,0,574.472,574.472,574.14,574.14,0.29892870000000005,1472212800,60.0
2016,8,26,13,0,574.299,574.3,574.299,574.3,0.274891,1472216400,60.0
2016,8,26,14,0,574.488,574.6,574.484,574.6,1.352859,1472220000,60.0
2016,8,26,15,0,574.8,574.844,574.663,574.673,0.15222164,1472223600,60.0
2016,8,26,16,0,574.869,574.995,574.868,574.995,1.9713811,1472227200,60.0
2016,8,26,17,0,580.0,580.159,580.0,580.0,20.80712007,1472230800,60.0
2016,8,26,18,0,580.203,580.389,580.105,580.153,1.5470763,1472234400,60.0
2016,8,26,19,0,579.193,579.193,578.503,578.509,4.9232057000000005,1472238000,60.0
2016,8,26,20,0,578.401,578.401,578.396,578.396,1.5659469,1472241600,60.0
2016,8,26,21,0,578.107,578.107,576.0,577.498,161.22511730000005,1472245200,60.0
2016,8,26,22,0,579.01,579.2,579.001,579.1990000000002,1.668985,1472248800,60.0
2016,8,26,23,0,580.0,580.0,579.783,579.783,2.0588013,1472252400,60.0
2016,8,27,0,1,579.406,579.688,579.406,579.5219999999998,0.65803408,1472256060,120.0
2016,8,27,1,0,578.628,579.0,578.4680000000002,579.0,20.4559765,1472259600,60.0
2016,8,27,2,0,579.439,579.9,579.439,579.58,20.466603,1472263200,60.0
2016,8,27,3,0,579.248,579.248,579.217,579.227,1.23617764,1472266800,60.0
2016,8,27,4,0,578.5790000000002,578.5790000000002,578.556,578.556,2.3635515,1472270400,60.0
2016,8,27,5,0,578.42,578.4209999999998,578.3009999999998,578.4209999999998,1.5491859,1472274000,60.0
2016,8,27,6,0,576.0,576.0,575.982,575.99,1.9281138,1472277600,60.0
2016,8,27,7,0,575.2230000000002,575.2230000000002,575.2230000000002,575.2230000000002,0.0867296,1472281200,60.0
2016,8,27,8,0,576.1,576.1,575.91,576.099,2.539,1472284800,60.0
2016,8,27,9,1,576.721,576.722,576.721,576.722,0.0251055,1472288460,120.0
2016,8,27,10,1,576.529,576.529,576.529,576.529,0.1,1472292060,120.0
2016,8,27,11,0,575.586,575.677,575.586,575.601,0.17259639999999998,1472295600,60.0
2016,8,27,12,0,575.198,575.198,575.198,575.198,0.013294,1472299200,180.0
2016,8,27,13,2,575.127,575.127,575.1,575.101,2.09769516,1472302920,300.0
2016,8,27,14,0,575.507,575.51,575.507,575.51,2.5911913,1472306400,60.0
2016,8,27,15,0,575.001,575.001,575.0,575.0,2.70999979,1472310000,60.0
2016,8,27,16,0,575.1,575.207,575.1,575.14,3.959314,1472313600,60.0
2016,8,27,17,0,574.401,574.45,574.4,574.4,1.1620867,1472317200,60.0
2016,8,27,18,0,574.281,574.29,574.281,574.289,0.3119467,1472320800,60.0
2016,8,27,19,0,574.539,574.539,574.53,574.534,1.7855238999999998,1472324400,60.0
2016,8,27,20,0,574.616,574.631,574.601,574.63,0.3926418,1472328000,60.0
2016,8,27,21,0,574.318,574.319,574.266,574.266,2.3499155,1472331600,60.0
2016,8,27,22,0,574.489,574.49,574.195,574.202,1.0032763,1472335200,60.0
2016,8,27,23,0,574.47,574.4730000000002,574.469,574.4730000000002,0.0470035,1472338800,60.0
2016,8,28,0,0,573.12,573.12,572.599,572.599,116.73948873,1472342400,60.0
2016,8,28,1,0,569.494,569.494,569.22,569.22,2.89582461,1472346000,60.0
2016,8,28,2,0,571.6,571.6030000000002,571.075,571.075,5.154998,1472349600,60.0
2016,8,28,3,0,570.533,570.533,570.533,570.533,1.57429,1472353200,60.0
2016,8,28,4,0,569.1030000000002,569.1030000000002,569.1030000000002,569.1030000000002,0.100499,1472356800,60.0
2016,8,28,5,0,569.276,569.276,569.27,569.27,0.6472001000000001,1472360400,60.0
2016,8,28,6,1,569.489,569.493,569.489,569.493,0.111273,1472364060,120.0
2016,8,28,7,0,570.905,570.905,570.9,570.9,0.1734469,1472367600,60.0
2016,8,28,8,0,569.5169999999998,570.194,569.5169999999998,570.194,0.7479989,1472371200,60.0
2016,8,28,9,0,569.018,569.023,569.018,569.023,0.34595679999999995,1472374800,60.0
2016,8,28,10,0,569.999,570.034,569.763,570.034,2.1890815,1472378400,60.0
2016,8,28,11,0,570.009,570.009,569.653,569.653,0.034,1472382000,60.0
2016,8,28,12,0,570.211,570.211,570.211,570.211,0.1,1472385600,60.0
2016,8,28,13,0,569.488,569.842,569.427,569.427,0.1075379,1472389200,120.0
2016,8,28,14,0,569.365,569.365,569.235,569.365,4.2853627,1472392800,60.0
2016,8,28,15,0,569.552,569.552,569.552,569.552,0.0232805,1472396400,60.0
2016,8,28,16,0,571.179,571.5,571.178,571.183,5.3284697,1472400000,60.0
2016,8,28,17,1,572.383,572.383,572.102,572.107,0.1810056,1472403660,120.0
2016,8,28,18,0,572.044,572.044,572.044,572.044,1.7109778000000002,1472407200,60.0
2016,8,28,19,0,571.948,571.95,571.668,571.668,59.103171,1472410800,60.0
2016,8,28,20,0,571.504,571.51,571.5,571.5,7.751348200000002,1472414400,60.0
2016,8,28,21,0,572.605,573.0,572.6,572.6080000000002,15.5714716,1472418000,60.0
2016,8,28,22,0,572.798,572.998,572.798,572.882,0.15999995,1472421600,60.0
2016,8,28,23,0,573.993,574.089,573.992,574.0830000000002,2.2437474,1472425200,60.0
2016,8,29,0,0,572.062,572.063,571.681,572.056,0.186555,1472428800,60.0
2016,8,29,1,0,571.354,571.354,571.354,571.354,0.01,1472432400,60.0
2016,8,29,2,0,570.852,570.852,570.6469999999998,570.852,5.0107985,1472436000,60.0
2016,8,29,3,0,571.98,572.215,571.98,571.98,44.551357,1472439600,60.0
2016,8,29,4,4,571.732,571.732,571.732,571.732,0.1749069,1472443440,300.0
2016,8,29,5,0,571.2909999999998,571.2909999999998,571.284,571.284,0.9756855,1472446800,60.0
2016,8,29,6,0,571.4,571.419,571.214,571.419,0.5771343000000001,1472450400,60.0
2016,8,29,7,0,572.011,572.04,572.011,572.04,0.09254891,1472454000,60.0
2016,8,29,8,0,571.4540000000002,571.62,571.4540000000002,571.4540000000002,0.03001813,1472457600,60.0
2016,8,29,9,0,572.99,572.99,572.99,572.99,0.019112,1472461200,120.0
2016,8,29,10,0,575.2330000000002,576.0,575.2330000000002,575.98,15.7061591,1472464800,60.0
2016,8,29,11,0,576.007,576.011,576.007,576.01,0.09,1472468400,60.0
2016,8,29,12,0,574.436,574.707,574.427,574.43,1.6113931,1472472000,60.0
2016,8,29,13,0,575.95,575.9540000000002,575.95,575.95,0.474718,1472475600,60.0
2016,8,29,14,0,574.081,574.081,574.08,574.08,0.04800003,1472479200,60.0
2016,8,29,15,0,574.2769999999998,574.278,574.276,574.276,0.34147890000000003,1472482800,60.0
2016,8,29,16,0,574.717,574.727,574.631,574.725,1.7263735,1472486400,60.0
2016,8,29,17,0,574.169,574.169,574.0,574.0,3.2776789,1472490000,60.0
2016,8,29,18,0,575.2230000000002,575.269,574.761,575.2,6.4287552,1472493600,60.0
2016,8,29,19,0,575.802,575.95,575.443,575.795,8.25308088,1472497200,60.0
2016,8,29,20,0,576.009,576.009,575.977,575.9780000000002,0.38590033,1472500800,60.0
2016,8,29,21,0,576.3240000000002,576.646,576.3240000000002,576.335,6.3639005,1472504400,60.0
2016,8,29,22,0,577.0219999999998,577.0219999999998,577.0219999999998,577.0219999999998,0.015749700000000002,1472508000,60.0
2016,8,29,23,0,577.821,577.8969999999998,577.808,577.809,1.0572622,1472511600,60.0
2016,8,30,0,0,576.5509999999998,576.5509999999998,576.5,576.5,1.8618144,1472515200,60.0
2016,8,30,1,0,576.499,576.989,576.499,576.899,2.8137726,1472518800,60.0
2016,8,30,2,0,573.624,573.722,573.512,573.702,5.426231400000002,1472522400,60.0
2016,8,30,3,0,574.203,574.446,574.203,574.4019999999998,1.2088934999999998,1472526000,60.0
2016,8,30,4,0,576.644,576.845,576.634,576.845,0.2172,1472529600,60.0
2016,8,30,5,0,577.379,577.379,576.66,576.66,4.2069666,1472533200,60.0
2016,8,30,6,0,576.7819999999998,576.7909999999998,576.335,576.3530000000002,0.8528588,1472536800,60.0
2016,8,30,7,1,574.75,574.75,574.75,574.75,22.7095422,1472540460,120.0
2016,8,30,8,0,573.735,573.922,573.732,573.92,2.751207,1472544000,60.0
2016,8,30,9,0,573.951,574.151,573.576,574.138,4.48460916,1472547600,60.0
2016,8,30,10,0,574.61,575.281,574.61,575.269,1.9872424,1472551200,60.0
2016,8,30,11,0,575.365,575.366,575.1669999999998,575.354,1.48500047,1472554800,60.0
2016,8,30,12,0,574.72,574.72,574.72,574.72,0.144215,1472558400,60.0
2016,8,30,13,1,575.126,575.126,575.005,575.005,0.171441,1472562060,120.0
2016,8,30,14,0,575.812,575.812,575.812,575.812,0.11,1472565600,60.0
2016,8,30,15,0,579.2280000000002,579.639,579.2280000000002,579.639,0.8976671,1472569200,60.0
2016,8,30,16,0,579.847,579.9580000000002,579.847,579.9580000000002,14.1952886,1472572800,60.0
2016,8,30,17,0,579.8919999999998,580.0,579.864,579.864,22.3774409,1472576400,60.0
2016,8,30,18,0,579.832,579.832,579.738,579.738,2.7032707,1472580000,60.0
2016,8,30,19,0,579.623,579.811,579.6,579.612,5.0369325,1472583600,60.0
2016,8,30,20,0,579.001,579.001,578.991,578.992,2.9000251,1472587200,60.0
2016,8,30,21,0,577.85,577.85,577.717,577.835,0.53657116,1472590800,60.0
2016,8,30,22,0,578.947,579.077,578.947,578.953,0.4700001,1472594400,60.0
2016,8,30,23,0,577.5790000000002,577.748,577.5790000000002,577.748,0.17225610000000002,1472598000,60.0
2016,8,31,0,0,578.389,578.3969999999998,578.389,578.389,2.9901679,1472601600,60.0
2016,8,31,1,0,578.049,578.24,578.01,578.0219999999998,9.90525429,1472605200,60.0
2016,8,31,2,0,579.9730000000002,579.9730000000002,579.516,579.529,5.280647,1472608800,60.0
2016,8,31,3,0,579.247,579.441,578.869,579.196,2.71649428,1472612400,60.0
2016,8,31,4,0,578.5,578.596,578.11,578.11,4.4104609,1472616000,60.0
2016,8,31,5,0,578.845,578.9,578.645,578.9,0.2428136,1472619600,60.0
2016,8,31,6,0,578.403,578.507,578.4,578.401,1.09577303,1472623200,60.0
2016,8,31,7,0,579.082,579.082,579.007,579.075,2.9697123,1472626800,60.0
2016,8,31,8,0,578.293,578.347,578.26,578.26,0.258,1472630400,60.0
2016,8,31,9,0,578.261,578.265,578.261,578.264,0.3950002,1472634000,120.0
2016,8,31,10,1,578.406,578.569,578.406,578.569,0.37673629,1472637660,120.0
2016,8,31,11,0,578.655,578.8,578.03,578.6519999999998,3.3678765,1472641200,60.0
2016,8,31,12,0,578.5269999999998,578.5269999999998,577.1569999999998,577.1569999999998,0.2550403,1472644800,60.0
2016,8,31,13,0,578.53,578.5319999999998,578.53,578.5319999999998,0.953904,1472648400,180.0
2016,8,31,14,0,576.35,576.35,576.3009999999998,576.3009999999998,0.1673,1472652000,60.0
2016,8,31,15,0,577.997,577.997,577.997,577.997,0.179141,1472655600,60.0
2016,8,31,16,1,577.001,577.01,577.0,577.01,23.145242,1472659260,120.0
2016,8,31,17,0,576.325,576.325,576.31,576.31,2.3544403,1472662800,60.0
2016,8,31,18,0,576.996,576.996,576.6,576.989,4.0068502,1472666400,60.0
2016,8,31,19,0,576.002,576.48,576.002,576.479,3.7106625,1472670000,60.0
2016,8,31,20,0,576.526,576.979,576.526,576.96,1.9172048,1472673600,60.0
2016,8,31,21,0,576.634,576.637,576.634,576.637,0.4879,1472677200,120.0
2016,8,31,22,0,576.658,576.698,576.508,576.691,7.1418947,1472680800,60.0
2016,8,31,23,0,575.6669999999998,575.938,575.448,575.448,56.8235499,1472684400,60.0
2016,9,1,0,0,575.109,575.121,575.0,575.003,5.5629968000000005,1472688000,60.0
2016,9,1,1,0,576.054,576.488,576.048,576.107,7.175526799999999,1472691600,60.0
2016,9,1,2,0,575.866,575.866,575.866,575.866,0.0218635,1472695200,60.0
2016,9,1,3,0,575.4730000000002,575.4730000000002,575.4,575.401,2.0752117,1472698800,60.0
2016,9,1,4,0,576.197,576.197,575.5459999999998,575.5509999999998,2.275866,1472702400,60.0
2016,9,1,5,0,576.868,577.227,576.868,577.226,2.5615237,1472706000,60.0
2016,9,1,6,0,576.725,576.725,576.659,576.659,0.0969053,1472709600,60.0
2016,9,1,7,0,576.501,576.501,576.5,576.501,0.5122273,1472713200,60.0
2016,9,1,8,0,576.472,576.4730000000002,576.462,576.462,1.0859594,1472716800,60.0
2016,9,1,9,0,578.747,580.0,578.409,578.997,16.0385432,1472720400,60.0
2016,9,1,10,0,579.372,580.124,579.366,579.366,1.3757892,1472724000,60.0
2016,9,1,11,0,578.495,578.604,578.245,578.252,1.205392,1472727600,60.0
2016,9,1,12,0,577.935,578.0,577.92,577.92,1.2025542,1472731200,60.0
2016,9,1,13,0,577.4630000000002,577.8240000000002,577.1419999999998,577.609,5.2098633,1472734800,60.0
2016,9,1,14,0,577.0219999999998,577.028,577.0219999999998,577.0219999999998,0.66298057,1472738400,60.0
2016,9,1,15,0,577.011,577.011,577.01,577.01,8.295127599999999,1472742000,60.0
2016,9,1,16,0,577.009,577.01,577.005,577.01,2.1856299,1472745600,60.0
2016,9,1,17,0,576.21,576.3290000000002,576.21,576.328,3.811159,1472749200,60.0
2016,9,1,18,0,574.2,574.393,574.0,574.001,28.49375711,1472752800,60.0
2016,9,1,19,0,574.04,574.952,574.04,574.609,4.6258931,1472756400,60.0
2016,9,1,20,0,574.006,574.135,573.6,574.0,3.1199995,1472760000,60.0
2016,9,1,21,0,574.76,574.781,574.71,574.781,3.7710265,1472763600,60.0
2016,9,1,22,0,574.311,574.311,574.134,574.134,0.0425826,1472767200,60.0
2016,9,1,23,0,574.852,574.852,574.852,574.852,0.014642700000000003,1472770800,120.0
2016,9,2,0,0,574.9,574.9,574.899,574.9,1.77599986,1472774400,60.0
2016,9,2,1,0,574.689,574.689,574.689,574.689,0.556674,1472778000,60.0
2016,9,2,2,0,575.246,575.247,575.246,575.246,0.832472,1472781600,60.0
2016,9,2,3,0,574.743,574.744,574.401,574.401,19.6348002,1472785200,60.0
2016,9,2,4,0,574.631,574.634,574.328,574.631,14.0130638,1472788800,60.0
2016,9,2,5,3,574.996,574.996,574.639,574.697,5.1166367,1472792580,240.0
2016,9,2,6,0,574.7040000000002,574.7040000000002,574.7040000000002,574.7040000000002,0.4959,1472796000,60.0
2016,9,2,7,0,572.539,572.539,572.269,572.521,0.7343508000000001,1472799600,60.0
2016,9,2,8,0,572.881,572.946,572.477,572.482,6.78201558,1472803200,60.0
2016,9,2,9,0,573.835,574.0,573.835,574.0,12.75411627,1472806800,60.0
2016,9,2,10,0,572.404,572.411,572.404,572.411,0.62,1472810400,120.0
2016,9,2,11,0,573.501,573.501,573.501,573.501,0.03,1472814000,60.0
2016,9,2,12,0,570.184,570.75,570.184,570.749,0.32815,1472817600,60.0
2016,9,2,13,0,570.717,570.717,570.715,570.715,0.1595333,1472821200,60.0
2016,9,2,14,0,572.342,572.342,571.862,571.862,0.3623332,1472824800,60.0
2016,9,2,15,0,572.13,572.371,572.063,572.063,0.76904494,1472828400,120.0
2016,9,2,16,0,572.101,572.102,572.101,572.102,0.0325031,1472832000,60.0
2016,9,2,17,0,572.0,572.0,571.999,571.999,2.2304739,1472835600,60.0
2016,9,2,18,0,572.533,572.533,572.44,572.44,0.888999,1472839200,60.0
2016,9,2,19,0,571.0930000000002,571.395,571.0930000000002,571.382,3.5074447,1472842800,60.0
2016,9,2,20,0,572.999,573.0,572.952,572.952,2.2194261,1472846400,60.0
2016,9,2,21,0,574.302,574.313,573.985,573.985,1.5040528,1472850000,60.0
2016,9,2,22,0,575.2,575.2,575.0219999999998,575.2,0.29959637,1472853600,60.0
2016,9,2,23,0,574.948,575.0,574.472,574.516,4.32975358,1472857200,60.0
2016,9,3,0,0,575.32,575.71,575.257,575.257,1.0020013,1472860800,60.0
2016,9,3,1,0,575.794,575.794,575.79,575.79,1.2358,1472864400,60.0
2016,9,3,2,0,574.222,575.673,574.11,575.5,48.81587639999999,1472868000,60.0
2016,9,3,3,0,576.415,576.496,575.739,575.74,13.4145458,1472871600,60.0
2016,9,3,4,0,575.4,575.507,575.356,575.356,1.99799317,1472875200,60.0
2016,9,3,5,0,575.3009999999998,575.552,575.3009999999998,575.552,0.5647595000000001,1472878800,60.0
2016,9,3,6,0,576.951,577.9830000000002,575.0,575.0,36.1265135,1472882400,60.0
2016,9,3,7,0,574.696,574.696,574.696,574.696,1.14,1472886000,60.0
2016,9,3,8,0,575.129,575.129,575.129,575.129,0.06,1472889600,60.0
2016,9,3,9,0,575.15,575.15,575.0,575.0,0.910636,1472893200,60.0
2016,9,3,10,0,574.6990000000002,575.836,574.6990000000002,575.836,2.88,1472896800,60.0
2016,9,3,11,1,575.021,575.5,574.053,574.053,4.3193286,1472900460,180.0
2016,9,3,12,0,574.128,574.128,574.128,574.128,0.03,1472904000,60.0
2016,9,3,13,0,574.156,574.156,574.156,574.156,0.014,1472907600,60.0
2016,9,3,14,0,574.759,575.665,574.759,575.665,1.417946,1472911200,60.0
2016,9,3,15,0,576.0,576.0,575.682,575.682,0.5546388000000001,1472914800,60.0
2016,9,3,16,0,575.253,576.464,575.252,576.464,2.1607734,1472918400,60.0
2016,9,3,17,0,575.899,575.9,575.899,575.9,0.602453,1472922000,60.0
2016,9,3,18,0,574.288,574.288,573.6030000000002,574.288,2.663135,1472925600,60.0
2016,9,3,19,0,574.5,574.5,574.5,574.5,0.024195,1472929200,120.0
2016,9,3,20,0,574.743,575.0,574.743,575.0,21.21212,1472932800,60.0
2016,9,3,21,1,574.3530000000002,574.3530000000002,574.3530000000002,574.3530000000002,0.0491,1472936460,120.0
2016,9,3,22,0,575.27,575.27,575.27,575.27,0.84,1472940000,60.0
2016,9,3,23,0,576.393,576.393,575.82,575.82,2.1086088,1472943600,60.0
2016,9,4,0,0,575.396,575.396,575.395,575.395,0.9846,1472947200,60.0
2016,9,4,1,0,575.14,575.14,574.678,574.678,0.2622,1472950800,180.0
2016,9,4,2,0,575.596,575.596,575.596,575.596,2.5642104,1472954400,60.0
2016,9,4,3,0,575.6,575.6,575.6,575.6,0.0465008,1472958000,60.0
2016,9,4,4,0,575.451,575.451,574.887,574.887,0.70009413,1472961600,60.0
2016,9,4,5,0,599.935,599.935,595.9780000000002,598.0,13.6058491,1472965200,60.0
2016,9,4,6,0,601.977,603.997,601.977,603.239,16.92086002,1472968800,60.0
2016,9,4,7,0,602.999,603.945,602.236,603.945,4.5314117,1472972400,60.0
2016,9,4,8,0,598.75,598.75,598.24,598.24,8.01663653,1472976000,60.0
2016,9,4,9,0,601.2,601.2,599.76,599.761,0.6139343,1472979600,60.0
2016,9,4,10,0,600.9,600.999,600.9,600.999,0.462192,1472983200,60.0
2016,9,4,11,5,597.865,597.865,597.337,597.337,4.2019711,1472987100,420.0
2016,9,4,12,0,599.383,599.793,599.383,599.793,4.0144212,1472990400,60.0
2016,9,4,13,0,598.7040000000002,598.7040000000002,598.7040000000002,598.7040000000002,0.01,1472994000,60.0
2016,9,4,14,1,598.909,599.997,598.909,599.997,3.5499966,1472997660,180.0
2016,9,4,15,0,597.05,597.05,596.621,596.621,0.137016,1473001200,120.0
2016,9,4,16,0,599.999,601.469,598.712,598.712,39.7909094,1473004800,60.0
2016,9,4,17,0,595.832,595.832,595.832,595.832,0.01,1473008400,60.0
2016,9,4,18,1,599.0,599.0,597.403,599.0,4.10896634,1473012060,120.0
2016,9,4,19,0,604.814,605.102,604.0,604.0,3.081732,1473015600,60.0
2016,9,4,20,0,603.15,603.15,603.15,603.15,0.043,1473019200,60.0
2016,9,4,21,0,606.11,606.759,606.11,606.759,25.9864839,1473022800,60.0
2016,9,4,22,0,608.058,609.799,607.799,609.73,2.2998125,1473026400,60.0
2016,9,4,23,0,608.901,608.901,608.746,608.746,0.03,1473030000,60.0
2016,9,5,0,0,608.5419999999998,608.5419999999998,608.5419999999998,608.5419999999998,0.2802037,1473033600,60.0
2016,9,5,1,0,607.0,608.0,606.45,607.7,4.2736748,1473037200,60.0
2016,9,5,2,0,609.35,609.534,609.35,609.534,2.01056399,1473040800,60.0
2016,9,5,3,0,607.665,609.0,607.665,609.0,8.949966,1473044400,60.0
2016,9,5,4,0,609.0,610.0,607.045,610.0,51.42100661,1473048000,60.0
2016,9,5,5,0,602.9630000000002,602.966,601.9,601.9,1.0838747,1473051600,60.0
2016,9,5,6,0,603.424,603.424,603.35,603.35,2.0000003,1473055200,60.0
2016,9,5,7,0,604.01,604.01,604.0,604.0,0.14946800000000002,1473058800,60.0
2016,9,5,8,0,606.035,606.112,606.034,606.112,1.017327,1473062400,60.0
2016,9,5,9,0,608.081,608.756,606.613,608.7,0.4422033,1473066000,60.0
2016,9,5,10,0,605.895,605.996,605.895,605.996,3.6120674,1473069600,60.0
2016,9,5,11,1,605.319,605.319,605.234,605.234,0.5196,1473073260,180.0
2016,9,5,12,0,603.161,603.161,603.161,603.161,0.08,1473076800,60.0
2016,9,5,13,0,605.0,605.0,605.0,605.0,1.8709259,1473080400,60.0
2016,9,5,14,0,603.203,603.203,603.203,603.203,0.299067,1473084000,240.0
2016,9,5,15,0,607.0,608.226,607.0,607.0,4.492649299999999,1473087600,60.0
2016,9,5,16,0,607.898,608.52,607.809,607.809,20.3050935,1473091200,180.0
2016,9,5,17,0,605.004,607.997,604.994,604.998,21.7876191,1473094800,60.0
2016,9,5,18,0,604.4019999999998,604.405,603.997,603.997,1.3820542,1473098400,60.0
2016,9,5,19,0,604.14,605.0,604.0,605.0,267.7232727,1473102000,60.0
2016,9,5,20,1,603.0,603.0,602.984,602.984,0.497842,1473105660,120.0
2016,9,5,21,1,601.001,601.001,601.001,601.001,0.02,1473109260,180.0
2016,9,5,22,0,600.197,602.323,600.197,602.323,2.7079815,1473112800,60.0
2016,9,5,23,0,602.6,602.6,600.6030000000002,600.6030000000002,88.590903,1473116400,60.0
2016,9,6,0,0,605.998,606.0,605.5,605.999,41.8653279,1473120000,60.0
2016,9,6,1,0,606.2,606.2,606.2,606.2,0.4901765,1473123600,60.0
2016,9,6,2,1,603.861,603.861,603.861,603.861,0.8846398000000001,1473127260,120.0
2016,9,6,3,0,603.002,603.002,603.002,603.002,0.8244384,1473130800,60.0
2016,9,6,4,0,602.51,604.0,602.51,604.0,0.7176859999999999,1473134400,120.0
2016,9,6,5,0,603.821,605.5,603.821,605.5,3.1245,1473138000,60.0
2016,9,6,6,0,606.245,606.99,606.245,606.987,1.29232705,1473141600,60.0
2016,9,6,7,0,604.002,604.002,603.0,603.0,19.999998,1473145200,60.0
2016,9,6,8,3,604.24,604.24,604.24,604.24,0.01,1473148980,360.0
2016,9,6,9,2,603.947,604.898,603.947,604.111,10.1676201,1473152520,300.0
2016,9,6,10,2,604.205,604.205,604.205,604.205,0.02393577,1473156120,420.0
2016,9,6,11,0,605.0,605.0,605.0,605.0,2.44309,1473159600,240.0
2016,9,6,12,0,603.625,603.625,603.625,603.625,0.0396904,1473163200,120.0
2016,9,6,13,0,604.681,604.754,603.6990000000002,603.6990000000002,0.618636,1473166800,120.0
2016,9,6,14,1,604.66,604.66,604.66,604.66,0.145319,1473170460,120.0
2016,9,6,15,0,605.0,605.0,602.5,602.5,179.6575114,1473174000,180.0
2016,9,6,16,0,604.3919999999998,604.4,604.3919999999998,604.4,2.0864966000000003,1473177600,60.0
2016,9,6,17,0,602.5,603.466,602.5,603.466,0.5976001,1473181200,60.0
2016,9,6,18,0,605.0,605.0,605.0,605.0,0.0367578,1473184800,60.0
2016,9,6,19,0,604.73,604.73,604.73,604.73,0.166628,1473188400,60.0
2016,9,6,20,0,604.35,604.35,604.35,604.35,0.01,1473192000,60.0
2016,9,6,21,0,605.5,605.696,605.5,605.696,9.72,1473195600,60.0
2016,9,6,22,0,606.65,607.6,606.406,607.6,4.0131586000000015,1473199200,60.0
2016,9,6,23,0,604.4,604.4,604.4,604.4,14.1915357,1473202800,60.0
2016,9,7,0,0,609.898,609.898,608.0409999999998,608.0409999999998,3.2799996,1473206400,60.0
2016,9,7,1,0,608.35,608.35,607.1,607.1,0.368474,1473210000,60.0
2016,9,7,2,0,607.1,607.1,607.1,607.1,0.01,1473213600,60.0
2016,9,7,3,1,607.0,607.0930000000002,607.0,607.0930000000002,0.370638,1473217260,120.0
2016,9,7,4,0,607.0,607.0,607.0,607.0,0.03,1473220800,60.0
2016,9,7,5,0,607.322,607.322,605.502,605.502,2.7430224,1473224400,60.0
2016,9,7,6,0,606.13,606.13,606.13,606.13,0.0299694,1473228000,60.0
2016,9,7,7,1,606.567,606.567,606.566,606.566,0.0595,1473231660,180.0
2016,9,7,8,0,606.136,606.136,606.003,606.003,1.0158582,1473235200,60.0
2016,9,7,9,2,608.05,608.05,608.05,608.05,0.33,1473238920,300.0
2016,9,7,10,0,606.302,606.568,606.302,606.568,0.11,1473242400,60.0
2016,9,7,11,1,606.4,606.4,606.4,606.4,13.18,1473246060,120.0
2016,9,7,12,0,606.411,606.411,606.411,606.411,0.7,1473249600,60.0
2016,9,7,13,0,604.89,604.89,604.888,604.89,97.5548,1473253200,60.0
2016,9,7,14,1,606.0,606.0,606.0,606.0,0.16708299999999998,1473256860,180.0
2016,9,7,15,0,604.3430000000002,604.5,604.011,604.5,0.88999989,1473260400,60.0
2016,9,7,16,0,605.999,605.999,604.501,604.501,1.8322857,1473264000,120.0
2016,9,7,17,0,605.8,605.8,605.8,605.8,0.3875,1473267600,60.0
2016,9,7,18,0,608.0,608.0,608.0,608.0,0.0940531,1473271200,60.0
2016,9,7,19,1,605.1,605.5,605.1,605.5,0.48764194,1473274860,120.0
2016,9,7,20,0,608.0,608.0,608.0,608.0,0.0499821,1473278400,60.0
2016,9,7,21,0,608.0,608.956,608.0,608.956,0.2770002,1473282000,60.0
2016,9,7,22,0,609.5,609.56,609.2,609.2,0.846824,1473285600,60.0
2016,9,7,23,0,609.403,609.403,609.403,609.403,0.01,1473289200,60.0
2016,9,8,0,1,608.375,608.375,608.375,608.375,0.198087,1473292860,120.0
2016,9,8,1,0,608.739,609.596,608.739,609.596,0.475294,1473296400,60.0
2016,9,8,2,0,608.0,609.156,607.005,609.156,0.27433371,1473300000,60.0
2016,9,8,3,0,609.5,609.5,609.5,609.5,0.62655,1473303600,60.0
2016,9,8,4,0,609.151,609.151,609.151,609.151,16.4025979,1473307200,60.0
2016,9,8,5,0,609.98,609.98,609.98,609.98,1.0,1473310800,60.0
2016,9,8,6,0,608.1,608.5,608.1,608.5,7.9784798,1473314400,60.0
2016,9,8,7,0,609.0,609.0,609.0,609.0,0.221,1473318000,120.0
2016,9,8,8,0,609.0,609.3,609.0,609.3,3.265682,1473321600,120.0
2016,9,8,9,0,609.1,609.15,608.3430000000002,609.15,0.221035,1473325200,60.0
2016,9,8,10,0,609.528,609.528,609.528,609.528,0.1,1473328800,60.0
2016,9,8,11,1,608.7,609.752,608.08,609.752,1.8782604,1473332460,240.0
2016,9,8,12,0,609.6,609.609,608.651,609.609,0.02,1473336000,60.0
2016,9,8,13,2,609.231,609.232,609.231,609.231,0.63097396,1473339720,240.0
2016,9,8,14,0,609.0,609.0,609.0,609.0,0.265751,1473343200,180.0
2016,9,8,15,0,609.714,610.42,609.714,609.714,5.9805838,1473346800,60.0
2016,9,8,16,0,610.0,610.0,610.0,610.0,0.371716,1473350400,60.0
2016,9,8,17,0,611.632,611.997,610.39,611.997,1.71479223,1473354000,120.0
2016,9,8,18,0,621.751,621.98,621.751,621.98,2.319775,1473357600,60.0
2016,9,8,19,0,622.935,623.5,622.935,623.5,13.53512871,1473361200,60.0
2016,9,8,20,0,619.2719999999998,620.5,619.117,619.117,1.41874,1473364800,60.0
2016,9,8,21,0,623.3,623.698,623.059,623.059,4.282957,1473368400,60.0
2016,9,8,22,0,622.521,622.521,622.003,622.003,27.99006584,1473372000,60.0
2016,9,8,23,0,626.0,626.0,626.0,626.0,0.01,1473375600,60.0
2016,9,9,0,0,626.002,626.261,626.0,626.0,76.3040885,1473379200,60.0
2016,9,9,1,0,626.0,626.0,625.98,625.98,0.764278,1473382800,60.0
2016,9,9,2,0,624.502,625.49,624.501,625.49,5.5615458,1473386400,60.0
2016,9,9,3,0,619.98,619.98,619.0,619.0,0.1948838,1473390000,60.0
2016,9,9,4,0,622.8,623.494,622.8,622.8,1.2124001,1473393600,60.0
2016,9,9,5,0,623.5,624.0,623.5,624.0,27.9746,1473397200,60.0
2016,9,9,6,0,622.511,622.511,622.511,622.511,0.0646863,1473400800,60.0
2016,9,9,7,1,620.601,622.0169999999998,620.6,622.0169999999998,0.7146151999999999,1473404460,120.0
2016,9,9,8,0,622.3,622.3,621.23,621.23,0.1930769,1473408000,120.0
2016,9,9,9,0,621.0,621.02,621.0,621.02,1.9989533,1473411600,60.0
2016,9,9,10,2,622.0,623.383,622.0,622.826,1.7192164,1473415320,240.0
2016,9,9,11,0,622.612,622.612,622.612,622.612,0.0453885,1473418800,60.0
2016,9,9,12,0,624.862,624.873,624.862,624.871,2.05221,1473422400,60.0
2016,9,9,13,0,623.999,623.999,622.0409999999998,622.0409999999998,0.580444,1473426000,60.0
2016,9,9,14,0,623.306,624.0,623.306,624.0,0.103,1473429600,60.0
2016,9,9,15,0,620.5419999999998,622.719,620.0,620.0,25.2545016,1473433200,60.0
2016,9,9,16,0,620.31,620.31,620.31,620.31,0.2340611,1473436800,60.0
2016,9,9,17,0,619.81,619.811,619.81,619.811,0.071,1473440400,60.0
2016,9,9,18,0,619.999,619.999,619.999,619.999,0.1527,1473444000,60.0
2016,9,9,19,0,620.855,620.9830000000002,619.5,620.9830000000002,1.630314,1473447600,60.0
2016,9,9,20,0,619.4,619.85,617.336,619.85,11.617794300000002,1473451200,120.0
2016,9,9,21,0,618.51,618.581,617.5,617.5,0.650733,1473454800,60.0
2016,9,9,22,1,619.992,620.2,619.992,620.2,0.8529399999999999,1473458460,120.0
2016,9,9,23,0,618.61,618.61,618.6,618.6,0.5675571999999999,1473462000,60.0
2016,9,10,0,1,619.5419999999998,620.72,619.5419999999998,620.72,2.42364,1473465660,120.0
2016,9,10,1,0,619.83,619.83,619.83,619.83,0.0479657,1473469200,60.0
2016,9,10,2,0,622.621,622.844,622.621,622.8290000000002,3.01,1473472800,60.0
2016,9,10,3,0,620.0,620.8430000000002,620.0,620.0,2.0211676,1473476400,60.0
2016,9,10,4,0,619.5880000000002,619.5880000000002,619.5880000000002,619.5880000000002,0.0465381,1473480000,120.0
2016,9,10,5,0,621.5840000000002,621.5840000000002,621.335,621.335,0.054046300000000005,1473483600,120.0
2016,9,10,6,0,621.595,621.595,621.595,621.595,0.967,1473487200,60.0
2016,9,10,7,0,623.2719999999998,623.563,623.21,623.27,47.21333660000001,1473490800,60.0
2016,9,10,8,0,623.81,623.81,623.81,623.81,0.010021,1473494400,60.0
2016,9,10,9,1,622.352,622.352,622.352,622.352,0.1907999,1473498060,120.0
2016,9,10,10,0,620.4119999999998,621.0,620.4119999999998,621.0,0.2632295,1473501600,240.0
2016,9,10,11,2,622.4,622.4,622.4,622.4,0.0232568,1473505320,180.0
2016,9,10,12,0,620.61,622.29,620.61,620.61,1.580352,1473508800,60.0
2016,9,10,13,0,620.8430000000002,620.8430000000002,620.573,620.573,0.3703244,1473512400,240.0
2016,9,10,14,0,621.717,621.717,621.717,621.717,0.01,1473516000,120.0
2016,9,10,15,1,623.568,623.568,623.567,623.567,0.3677,1473519660,120.0
2016,9,10,16,0,620.283,620.283,620.283,620.283,0.0138859,1473523200,60.0
2016,9,10,17,1,622.554,623.474,622.499,623.474,9.816709199999998,1473526860,120.0
2016,9,10,18,1,622.0,622.0,621.179,621.179,0.3590779000000001,1473530460,300.0
2016,9,10,19,0,623.474,623.6,623.474,623.474,3.8465884,1473534000,60.0
2016,9,10,20,0,623.122,623.122,623.122,623.122,0.06,1473537600,60.0
2016,9,10,21,1,622.903,624.0,622.903,624.0,0.036535000000000005,1473541260,240.0
2016,9,10,22,0,623.688,623.8,623.688,623.8,6.569995,1473544800,60.0
2016,9,10,23,0,624.47,625.0,624.47,625.0,4.999999,1473548400,60.0
2016,9,11,0,0,623.549,623.55,621.181,621.181,0.278,1473552000,60.0
2016,9,11,1,0,624.408,624.42,623.138,623.138,0.05094,1473555600,60.0
2016,9,11,2,0,625.001,625.001,625.0,625.0,1.1730002,1473559200,60.0
2016,9,11,3,0,625.35,625.35,625.35,625.35,0.011022,1473562800,60.0
2016,9,11,4,0,623.6759999999998,623.6759999999998,623.6759999999998,623.6759999999998,2.4241,1473566400,60.0
2016,9,11,5,0,624.3,624.42,624.3,624.42,1.755682,1473570000,60.0
2016,9,11,6,0,623.716,624.18,623.194,623.194,3.53286679,1473573600,120.0
2016,9,11,7,0,624.65,624.65,624.65,624.65,0.31052440000000003,1473577200,60.0
2016,9,11,8,1,624.0,624.687,622.3,624.687,0.2687704,1473580860,120.0
2016,9,11,9,0,620.011,620.059,620.0,620.059,10.0275187,1473584400,60.0
2016,9,11,10,3,621.66,621.66,621.66,621.66,0.363001,1473588180,240.0
2016,9,11,11,1,621.045,621.045,621.045,621.045,0.1598764,1473591660,120.0
2016,9,11,12,0,620.116,620.116,620.116,620.116,0.0322056,1473595200,120.0
2016,9,11,13,0,622.0,622.0,620.12,620.12,0.0847455,1473598800,60.0
2016,9,11,14,0,621.793,622.033,621.793,622.033,1.423,1473602400,180.0
2016,9,11,15,0,621.619,621.619,621.619,621.619,0.0193112,1473606000,60.0
2016,9,11,16,0,622.6,622.6,621.625,621.625,6.2449165,1473609600,60.0
2016,9,11,17,0,620.634,620.786,620.634,620.786,0.02588027,1473613200,60.0
2016,9,11,18,0,620.606,620.606,620.606,620.606,0.114637,1473616800,60.0
2016,9,11,19,0,621.02,622.0,621.011,621.011,0.35028983,1473620400,60.0
2016,9,11,20,0,620.01,621.112,620.01,621.112,0.2208506,1473624000,60.0
2016,9,11,21,2,621.112,621.112,620.2,621.112,1.324002,1473627720,240.0
2016,9,11,22,2,621.0,621.112,621.0,621.112,1.50961,1473631320,240.0
2016,9,11,23,3,621.1,621.112,620.061,621.112,0.7519604,1473634980,240.0
2016,9,12,0,0,621.8,621.8,621.8,621.8,0.073,1473638400,120.0
2016,9,12,1,0,620.01,620.026,620.01,620.026,0.8601409999999999,1473642000,60.0
2016,9,12,2,0,620.0,620.0,618.793,618.793,0.0510494,1473645600,120.0
2016,9,12,3,0,618.25,620.026,618.25,620.026,37.713095,1473649200,60.0
2016,9,12,4,0,625.21,625.21,625.21,625.21,0.017,1473652800,60.0
2016,9,12,5,0,600.2,601.816,599.4730000000002,600.502,24.7992355,1473656400,60.0
2016,9,12,6,0,597.4069999999998,597.4069999999998,596.0,596.0,5.0789845,1473660000,60.0
2016,9,12,7,0,603.884,603.908,603.0,603.908,6.04314,1473663600,60.0
2016,9,12,8,2,600.502,600.502,600.502,600.502,0.06626760000000001,1473667320,300.0
2016,9,12,9,0,605.0,605.0,604.012,604.012,0.3099998,1473670800,60.0
2016,9,12,10,0,606.002,608.0,606.001,608.0,3.61187,1473674400,60.0
2016,9,12,11,0,607.9680000000002,607.9680000000002,607.9680000000002,607.9680000000002,0.505005,1473678000,180.0
2016,9,12,12,0,607.504,607.504,607.504,607.504,0.2465,1473681600,60.0
2016,9,12,13,1,607.883,607.883,607.883,607.883,0.011022,1473685260,240.0
2016,9,12,14,1,605.753,605.753,605.501,605.501,0.1400004,1473688860,120.0
2016,9,12,15,0,606.7959999999998,608.302,606.7959999999998,608.302,1.01803915,1473692400,60.0
2016,9,12,16,0,607.898,607.899,607.898,607.899,0.369,1473696000,60.0
2016,9,12,17,0,604.5,604.5,604.5,604.5,1.6532099999999998,1473699600,60.0
2016,9,12,18,0,605.001,605.506,605.001,605.506,0.84,1473703200,60.0
2016,9,12,19,0,604.202,606.703,604.202,606.0,1.41074615,1473706800,60.0
2016,9,12,20,0,605.621,605.621,605.62,605.62,0.3887,1473710400,60.0
2016,9,12,21,0,606.475,606.499,606.475,606.499,0.1075147,1473714000,60.0
2016,9,12,22,0,608.967,609.0,607.5,609.0,3.1656583,1473717600,180.0
2016,9,12,23,0,606.066,606.8,606.01,606.01,1.330084,1473721200,60.0
2016,9,13,0,0,606.1,608.4019999999998,606.1,608.4019999999998,1.552485,1473724800,60.0
2016,9,13,1,0,607.501,609.156,607.0,607.0,3.2649991000000003,1473728400,60.0
2016,9,13,2,1,607.6990000000002,607.6990000000002,607.6990000000002,607.6990000000002,0.01946,1473732060,120.0
2016,9,13,3,0,608.7280000000002,608.7280000000002,608.7280000000002,608.7280000000002,0.1,1473735600,60.0
2016,9,13,4,0,608.501,608.99,608.5,608.99,1.456004,1473739200,60.0
2016,9,13,5,1,607.448,607.448,606.555,606.555,0.0300372,1473742860,120.0
2016,9,13,6,1,608.84,608.84,608.84,608.84,0.017,1473746460,180.0
2016,9,13,7,0,608.0980000000002,608.1,608.0980000000002,608.1,0.7827349,1473750000,180.0
2016,9,13,8,1,608.161,608.161,607.95,607.95,0.0468529,1473753660,180.0
2016,9,13,9,8,607.5,607.5,606.295,606.295,0.023,1473757680,540.0
2016,9,13,10,1,605.0,605.0,605.0,605.0,1.002,1473760860,120.0
2016,9,13,11,0,607.187,607.6519999999998,607.187,607.187,2.3430020000000003,1473764400,60.0
2016,9,13,12,0,606.534,606.534,606.534,606.534,0.694732,1473768000,60.0
2016,9,13,13,0,605.247,607.654,605.247,605.248,0.2371573,1473771600,60.0
2016,9,13,14,0,606.4580000000002,608.07,606.4580000000002,608.07,3.0070027,1473775200,60.0
2016,9,13,15,0,607.452,607.462,607.452,607.452,3.0541400000000003,1473778800,60.0
2016,9,13,16,0,607.999,607.999,607.8,607.8,2.4315858,1473782400,60.0
2016,9,13,17,0,608.781,608.781,608.781,608.781,0.1575342,1473786000,60.0
2016,9,13,18,0,607.5,607.5,607.21,607.21,1.7653055,1473789600,60.0
2016,9,13,19,1,607.4540000000002,607.4540000000002,607.4540000000002,607.4540000000002,0.0177414,1473793260,120.0
2016,9,13,20,0,608.481,608.5,607.714,607.714,0.1657299,1473796800,60.0
2016,9,13,21,0,608.01,609.5,607.31,607.31,3.0578123,1473800400,60.0
2016,9,13,22,0,611.1,612.0,611.0,611.0,19.5046285,1473804000,60.0
2016,9,13,23,0,609.437,609.437,609.436,609.436,13.9999581,1473807600,60.0
2016,9,14,0,0,610.5,610.5,608.5,608.5,9.276198,1473811200,60.0
2016,9,14,1,0,608.633,610.883,608.555,610.883,4.6172540999999985,1473814800,60.0
2016,9,14,2,0,610.0,610.0,608.2,610.0,3.2302871,1473818400,60.0
2016,9,14,3,0,607.688,608.0,607.688,607.688,0.6636827,1473822000,60.0
2016,9,14,4,1,610.165,610.433,610.165,610.433,0.03,1473825660,180.0
2016,9,14,5,0,612.0,612.0,611.3,612.0,3.3450072,1473829200,120.0
2016,9,14,6,1,610.899,610.899,610.899,610.899,0.01,1473832860,180.0
2016,9,14,7,0,609.376,609.376,609.376,609.376,0.395753,1473836400,60.0
2016,9,14,8,0,607.029,607.029,607.029,607.029,0.09,1473840000,180.0
2016,9,14,9,0,605.763,605.763,605.5419999999998,605.5419999999998,0.60699954,1473843600,60.0
2016,9,14,10,1,606.0,606.0,605.0,605.0,214.21389590000004,1473847260,180.0
2016,9,14,11,1,605.232,605.232,605.232,605.232,0.01,1473850860,120.0
2016,9,14,12,1,607.0,607.149,607.0,607.149,1.854914,1473854460,120.0
2016,9,14,13,1,607.384,607.384,607.384,607.384,0.02,1473858060,120.0
2016,9,14,14,0,608.13,608.645,608.13,608.645,1.00361058,1473861600,180.0
2016,9,14,15,1,608.6,608.638,606.311,606.311,0.8585630999999999,1473865260,120.0
2016,9,14,16,0,608.5369999999998,608.623,608.5369999999998,608.623,0.029674,1473868800,60.0
2016,9,14,17,0,606.001,606.001,606.001,606.001,0.1250501,1473872400,60.0
2016,9,14,18,0,606.2,607.98,606.2,606.2,17.990364000000003,1473876000,60.0
2016,9,14,19,0,607.0,607.121,607.0,607.121,14.312125,1473879600,60.0
2016,9,14,20,0,609.999,610.0,609.999,609.999,6.102478,1473883200,60.0
2016,9,14,21,1,611.297,611.297,610.962,611.297,3.4849925,1473886860,120.0
2016,9,14,22,0,611.8,611.89,611.302,611.302,9.2933869,1473890400,60.0
2016,9,14,23,0,609.996,609.996,609.996,609.996,1.2131746,1473894000,60.0
2016,9,15,0,0,611.0,611.0,611.0,611.0,0.410496,1473897600,60.0
2016,9,15,1,0,610.0,611.492,610.0,611.492,0.165125,1473901200,60.0
2016,9,15,2,0,609.303,609.4,609.303,609.4,0.571788,1473904800,60.0
2016,9,15,3,0,611.0369999999998,611.0369999999998,611.0369999999998,611.0369999999998,0.474603,1473908400,60.0
2016,9,15,4,0,609.999,609.999,609.999,609.999,0.310125,1473912000,120.0
2016,9,15,5,0,608.002,608.002,606.1,607.226,199.55733185,1473915600,60.0
2016,9,15,6,0,609.0,609.0,609.0,609.0,3.019986,1473919200,60.0
2016,9,15,7,1,607.86,607.86,607.86,607.86,0.11896500000000003,1473922860,180.0
2016,9,15,8,0,607.153,607.153,607.0,607.0,0.2967567,1473926400,60.0
2016,9,15,9,0,608.872,608.872,608.0,608.0,0.0918871,1473930000,60.0
2016,9,15,10,0,606.602,606.602,606.6,606.6,1.226773,1473933600,60.0
2016,9,15,11,0,607.002,607.002,607.001,607.001,0.6861749,1473937200,240.0
2016,9,15,12,0,608.7,608.813,608.7,608.813,2.452431,1473940800,60.0
2016,9,15,13,0,607.266,608.5,607.011,607.266,0.9531248,1473944400,60.0
2016,9,15,14,0,606.8,608.0,606.8,608.0,0.2585663,1473948000,120.0
2016,9,15,15,0,607.0,607.0,607.0,607.0,0.1002,1473951600,60.0
2016,9,15,16,1,606.741,606.741,606.741,606.741,9.724102,1473955260,180.0
2016,9,15,17,0,608.9,608.9,608.84,608.84,3.9572473,1473958800,60.0
2016,9,15,18,0,608.001,609.0,608.0,609.0,3.8373184,1473962400,60.0
2016,9,15,19,0,610.4730000000002,610.487,608.447,608.447,4.750824099999999,1473966000,60.0
2016,9,15,20,0,609.05,609.05,609.0,609.0,25.647365,1473969600,60.0
2016,9,15,21,0,607.101,607.101,607.01,607.01,0.2227278,1473973200,60.0
2016,9,15,22,0,609.19,609.197,609.19,609.197,1.999995,1473976800,60.0
2016,9,15,23,0,610.0,610.0,610.0,610.0,2.43698,1473980400,120.0
2016,9,16,0,1,609.201,609.201,609.201,609.201,0.10294,1473984060,120.0
2016,9,16,1,0,609.9780000000002,610.0,609.94,610.0,6.3642023000000005,1473987600,60.0
2016,9,16,2,0,607.341,607.3530000000002,607.341,607.352,0.6802672,1473991200,60.0
2016,9,16,3,0,609.999,609.999,609.001,609.001,0.096,1473994800,60.0
2016,9,16,4,0,607.101,608.1990000000002,607.101,608.1990000000002,0.37,1473998400,60.0
2016,9,16,5,0,609.797,609.799,609.797,609.797,2.255,1474002000,60.0
2016,9,16,6,0,608.003,609.278,608.003,609.278,8.2579743,1474005600,60.0
2016,9,16,7,0,609.786,609.786,609.786,609.786,0.0448898,1474009200,60.0
2016,9,16,8,0,609.0,609.0,609.0,609.0,0.02,1474012800,60.0
2016,9,16,9,3,607.239,607.239,607.239,607.239,0.067,1474016580,240.0
2016,9,16,10,1,607.082,607.082,607.082,607.082,0.25,1474020060,120.0
2016,9,16,11,0,607.997,608.198,607.997,608.198,1.585859,1474023600,180.0
2016,9,16,12,0,608.299,608.6709999999998,607.071,607.071,0.6546447,1474027200,60.0
2016,9,16,13,0,609.361,609.469,608.3009999999998,608.3009999999998,0.5140001000000001,1474030800,60.0
2016,9,16,14,0,607.29,607.29,607.29,607.29,0.019,1474034400,120.0
2016,9,16,15,0,607.582,607.5830000000002,607.582,607.5830000000002,0.7490000000000001,1474038000,120.0
2016,9,16,16,0,609.007,609.008,609.007,609.008,0.3788,1474041600,180.0
2016,9,16,17,0,607.05,607.05,607.01,607.05,8.5803414,1474045200,60.0
2016,9,16,18,0,608.56,608.761,608.56,608.761,0.84268209,1474048800,60.0
2016,9,16,19,0,608.98,608.981,608.98,608.981,0.228391,1474052400,60.0
2016,9,16,20,0,609.899,609.899,609.7,609.7,0.29189,1474056000,60.0
2016,9,16,21,0,609.011,609.411,607.366,607.622,7.33357857,1474059600,60.0
2016,9,16,22,0,608.805,608.806,607.2130000000002,607.2130000000002,1.6586088,1474063200,60.0
2016,9,16,23,0,609.994,609.994,609.214,609.214,0.128626,1474066800,120.0
2016,9,17,0,0,608.601,608.601,608.6,608.6,1.2305888,1474070400,60.0
2016,9,17,1,0,609.082,609.6709999999998,609.08,609.6709999999998,1.8337106,1474074000,120.0
2016,9,17,2,0,610.1,610.1,610.1,610.1,0.5922951999999999,1474077600,60.0
2016,9,17,3,0,609.5,609.5,608.999,608.999,9.9511,1474081200,60.0
2016,9,17,4,2,609.999,610.001,609.999,609.999,3.136047,1474084920,180.0
2016,9,17,5,0,608.0,608.0,608.0,608.0,0.5771529000000001,1474088400,120.0
2016,9,17,6,0,607.6,607.611,607.6,607.611,0.1679,1474092000,60.0
2016,9,17,7,0,608.9,608.9,608.9,608.9,1.419661,1474095600,60.0
2016,9,17,8,2,607.442,607.442,607.442,607.442,0.0156948,1474099320,180.0
2016,9,17,9,0,607.419,607.419,607.4,607.4,10.4524925,1474102800,360.0
2016,9,17,10,0,607.515,607.516,607.504,607.504,2.2969998,1474106400,60.0
2016,9,17,11,0,607.411,607.741,607.411,607.741,0.19225,1474110000,120.0
2016,9,17,12,1,607.411,607.4119999999998,607.411,607.4119999999998,0.258015,1474113660,180.0
2016,9,17,13,0,608.798,608.798,608.798,608.798,0.044605,1474117200,60.0
2016,9,17,14,0,607.3009999999998,607.3009999999998,607.3,607.3,0.3000001,1474120800,60.0
2016,9,17,15,0,607.303,607.303,607.206,607.206,1.0521954,1474124400,120.0
2016,9,17,16,0,607.319,607.321,607.319,607.321,0.04,1474128000,120.0
2016,9,17,17,0,609.899,609.9,609.899,609.9,1.212549,1474131600,60.0
2016,9,17,18,0,608.998,608.998,608.998,608.998,0.06,1474135200,120.0
2016,9,17,19,0,608.0,608.0,608.0,608.0,0.968619,1474138800,60.0
2016,9,17,20,0,608.497,608.499,608.497,608.499,1.2692034,1474142400,120.0
2016,9,17,21,0,608.0,608.0,607.93,608.0,35.80466,1474146000,120.0
2016,9,17,22,0,607.7,607.701,607.7,607.701,0.463534,1474149600,60.0
2016,9,17,23,0,607.202,607.202,607.202,607.202,0.0172805,1474153200,60.0
2016,9,18,0,0,608.5,608.9,608.5,608.9,2.9999976000000004,1474156800,60.0
2016,9,18,1,0,606.956,606.956,606.953,606.953,5.0000015,1474160400,60.0
2016,9,18,2,0,607.05,608.88,607.05,608.88,0.04,1474164000,60.0
2016,9,18,3,0,608.901,608.99,608.401,608.401,1.4413087,1474167600,60.0
2016,9,18,4,0,608.383,608.383,608.383,608.383,0.992796,1474171200,120.0
2016,9,18,5,1,606.514,606.514,604.9580000000002,605.0,113.8120878,1474174860,180.0
2016,9,18,6,0,606.2330000000002,606.595,606.2330000000002,606.595,0.7840600000000001,1474178400,60.0
2016,9,18,7,0,605.201,606.339,605.156,606.339,1.429005,1474182000,60.0
2016,9,18,8,1,606.498,606.498,606.498,606.498,0.2720974,1474185660,120.0
2016,9,18,9,0,607.604,607.605,607.604,607.605,0.1754655,1474189200,60.0
2016,9,18,10,2,606.001,606.001,606.001,606.001,0.1559,1474192920,180.0
2016,9,18,11,0,606.979,606.979,606.979,606.979,0.5,1474196400,120.0
2016,9,18,12,3,607.9780000000002,607.9780000000002,607.9780000000002,607.9780000000002,0.08,1474200180,240.0
2016,9,18,13,1,607.9780000000002,607.9780000000002,607.9780000000002,607.9780000000002,0.012525,1474203660,120.0
2016,9,18,14,0,606.0,606.0,606.0,606.0,0.05,1474207200,360.0
2016,9,18,15,1,606.006,607.998,606.006,606.007,0.1685818,1474210860,180.0
2016,9,18,16,0,608.0,608.0,608.0,608.0,0.06,1474214400,240.0
2016,9,18,17,0,608.908,608.955,608.908,608.955,7.994221,1474218000,180.0
2016,9,18,18,0,607.919,607.919,605.769,605.77,8.7013914,1474221600,120.0
2016,9,18,19,0,608.385,608.498,604.001,606.279,82.84858009999998,1474225200,60.0
2016,9,18,20,0,609.001,609.001,609.0,609.0,4.8355760000000005,1474228800,60.0
2016,9,18,21,0,610.539,610.54,610.5369999999998,610.5369999999998,1.393,1474232400,60.0
2016,9,18,22,1,608.999,608.999,608.8009999999998,608.8009999999998,0.17,1474236060,120.0
2016,9,18,23,0,608.794,608.794,608.794,608.794,0.13692279999999998,1474239600,60.0
2016,9,19,0,0,610.7330000000002,610.7330000000002,610.7330000000002,610.7330000000002,0.0958415,1474243200,60.0
2016,9,19,1,0,608.67,611.1,608.5,611.1,45.7827839,1474246800,60.0
2016,9,19,2,0,609.012,609.6,609.011,609.011,0.5104255999999999,1474250400,60.0
2016,9,19,3,0,609.405,609.405,609.405,609.405,0.01,1474254000,60.0
2016,9,19,4,1,609.999,610.0,609.999,610.0,1.549998,1474257660,120.0
2016,9,19,5,0,609.964,611.497,609.668,611.497,1.1840029,1474261200,120.0
2016,9,19,6,1,609.201,609.201,609.201,609.201,0.431255,1474264860,120.0
2016,9,19,7,4,609.201,610.211,609.201,610.211,0.9299998,1474268640,300.0
2016,9,19,8,0,609.0,609.001,609.0,609.001,0.4505978,1474272000,120.0
2016,9,19,9,7,610.01,610.01,610.01,610.01,0.0131078,1474276020,480.0
2016,9,19,10,0,612.999,613.0,611.604,611.604,2.439303,1474279200,240.0
2016,9,19,11,0,610.229,610.229,610.229,610.229,0.0105388,1474282800,120.0
2016,9,19,12,0,610.6990000000002,610.6990000000002,610.6990000000002,610.6990000000002,0.14,1474286400,60.0
2016,9,19,13,0,610.498,610.5,610.498,610.5,6.076126,1474290000,60.0
2016,9,19,14,0,611.789,611.79,611.789,611.79,0.9,1474293600,60.0
2016,9,19,15,0,609.298,609.399,609.298,609.399,3.2970111000000006,1474297200,60.0
2016,9,19,16,0,609.999,609.999,609.999,609.999,0.2,1474300800,60.0
2016,9,19,17,0,609.899,609.899,609.899,609.899,0.11944,1474304400,60.0
2016,9,19,18,0,611.001,611.001,608.512,608.512,10.6999975,1474308000,60.0
2016,9,19,19,0,609.618,611.101,609.4019999999998,611.101,12.418244,1474311600,60.0
2016,9,19,20,0,610.0,610.0,610.0,610.0,1.31,1474315200,60.0
2016,9,19,21,0,611.1,611.101,611.1,611.101,15.552125199999995,1474318800,60.0
2016,9,19,22,0,611.811,612.36,610.995,610.995,1.05600828,1474322400,60.0
2016,9,19,23,0,612.0,612.94,612.0,612.94,0.11,1474326000,60.0
2016,9,20,0,0,612.001,612.001,610.65,612.001,2.0140003,1474329600,60.0
2016,9,20,1,0,610.5,611.996,610.5,611.996,6.3871,1474333200,60.0
2016,9,20,2,0,611.001,611.805,611.0,611.0,0.64364765,1474336800,60.0
2016,9,20,3,1,611.898,611.899,611.898,611.899,2.5696,1474340460,120.0
2016,9,20,4,0,610.999,610.999,610.999,610.999,0.14,1474344000,60.0
2016,9,20,5,0,612.5,612.501,612.5,612.501,1.32,1474347600,60.0
2016,9,20,6,1,612.28,612.28,612.28,612.28,0.046,1474351260,120.0
2016,9,20,7,2,611.379,611.379,611.379,611.379,0.0120064,1474354920,300.0
2016,9,20,8,1,610.852,610.852,610.852,610.852,0.0477098,1474358460,240.0
2016,9,20,9,0,612.245,612.245,610.11,610.11,0.0803311,1474362000,60.0
2016,9,20,10,1,609.8,609.8,609.8,609.8,0.16699999999999998,1474365660,120.0
2016,9,20,11,0,608.5459999999998,608.747,608.545,608.548,0.62673311,1474369200,60.0
2016,9,20,12,0,609.1,609.1,609.1,609.1,0.8978379999999999,1474372800,60.0
2016,9,20,13,2,609.5,609.5,609.5,609.5,0.017,1474376520,300.0
2016,9,20,14,1,609.52,609.911,609.52,609.521,1.0944822,1474380060,300.0
2016,9,20,15,0,610.5,610.5,609.5459999999998,609.5459999999998,0.0504664,1474383600,180.0
2016,9,20,16,0,610.001,610.001,609.694,609.694,2.42349674,1474387200,60.0
2016,9,20,17,0,609.121,609.2,609.005,609.005,2.872757,1474390800,60.0
2016,9,20,18,0,609.998,609.998,608.651,608.653,0.4077846,1474394400,60.0
2016,9,20,19,0,608.8009999999998,608.8009999999998,608.8,608.8009999999998,1.469296,1474398000,180.0
2016,9,20,20,0,609.998,610.012,609.998,610.012,0.1131758,1474401600,60.0
2016,9,20,21,0,611.619,611.62,611.619,611.62,5.8699805,1474405200,120.0
2016,9,20,22,0,609.83,609.83,609.8,609.83,2.56114,1474408800,60.0
2016,9,20,23,0,611.8969999999998,612.0,611.8969999999998,612.0,18.5392737,1474412400,120.0
2016,9,21,0,1,612.274,612.279,611.889,611.889,0.414125,1474416060,120.0
2016,9,21,1,0,611.399,611.399,610.005,610.005,0.0260326,1474419600,60.0
2016,9,21,2,0,611.1990000000002,611.2,611.1990000000002,611.2,0.4813188,1474423200,60.0
2016,9,21,3,0,609.057,609.057,609.057,609.057,0.0303027,1474426800,60.0
2016,9,21,4,0,610.883,611.3,610.883,610.884,8.0352888,1474430400,120.0
2016,9,21,5,0,610.101,610.864,610.1,610.1,6.9703781000000005,1474434000,60.0
2016,9,21,6,0,610.0,610.0,609.589,609.589,1.75618,1474437600,60.0
2016,9,21,7,1,608.866,608.866,608.866,608.866,0.330872,1474441260,120.0
2016,9,21,8,0,608.629,609.25,608.628,609.25,5.362,1474444800,180.0
2016,9,21,9,0,607.502,607.502,607.5,607.5,38.3223862,1474448400,60.0
2016,9,21,10,0,602.0,602.0,601.999,602.0,0.836377,1474452000,60.0
2016,9,21,11,0,601.0,601.72,601.0,601.72,0.5382,1474455600,180.0
2016,9,21,12,0,598.456,598.49,597.57,598.49,3.4863727999999994,1474459200,60.0
2016,9,21,13,0,601.106,601.106,601.1,601.101,2.3126830000000003,1474462800,60.0
2016,9,21,14,0,600.0,600.0,598.11,598.11,0.02,1474466400,60.0
2016,9,21,15,2,600.0,600.98,600.0,600.98,5.003004,1474470120,360.0
2016,9,21,16,0,600.29,600.29,600.29,600.29,0.135849,1474473600,60.0
2016,9,21,17,0,601.0,601.0,601.0,601.0,2.405809,1474477200,60.0
2016,9,21,18,0,602.2869999999998,602.2869999999998,602.2869999999998,602.2869999999998,0.100201,1474480800,60.0
2016,9,21,19,0,600.477,602.477,600.472,602.477,3.005244,1474484400,60.0
2016,9,21,20,0,601.001,601.001,601.001,601.001,0.396256,1474488000,120.0
2016,9,21,21,0,600.999,600.999,600.01,600.996,0.3448402,1474491600,120.0
2016,9,21,22,0,601.997,601.997,601.859,601.859,0.141717,1474495200,60.0
2016,9,21,23,0,601.988,601.988,600.501,601.988,1.5347613000000002,1474498800,60.0
2016,9,22,0,0,601.2040000000002,601.999,601.2040000000002,601.999,0.0940859,1474502400,60.0
2016,9,22,1,0,602.399,602.399,601.0,601.0,2.35459391,1474506000,120.0
2016,9,22,2,0,600.399,601.379,600.399,601.379,0.82,1474509600,120.0
2016,9,22,3,0,598.918,598.918,598.918,598.918,1.3442827,1474513200,60.0
2016,9,22,4,0,598.101,598.101,598.101,598.101,0.08,1474516800,120.0
2016,9,22,5,1,597.99,597.99,597.99,597.99,0.047,1474520460,120.0
2016,9,22,6,0,598.001,598.9540000000002,597.0,597.0,3.045023,1474524000,60.0
2016,9,22,7,0,598.7819999999998,598.977,598.778,598.977,1.5932284,1474527600,60.0
2016,9,22,8,0,597.0,597.0,595.962,597.0,0.1415455,1474531200,60.0
2016,9,22,9,0,597.0319999999998,598.134,597.029,597.03,0.9930137,1474534800,360.0
2016,9,22,10,3,598.099,598.099,598.099,598.099,0.24,1474538580,240.0
2016,9,22,11,0,597.001,597.001,596.661,596.661,3.7694204,1474542000,60.0
2016,9,22,12,0,599.122,599.122,597.297,597.297,0.8307329999999999,1474545600,60.0
2016,9,22,13,1,597.328,597.328,597.328,597.328,0.014,1474549260,180.0
2016,9,22,14,0,598.5,598.6,598.5,598.6,3.53216,1474552800,180.0
2016,9,22,15,0,598.601,598.601,598.601,598.601,0.176087,1474556400,60.0
2016,9,22,16,0,597.5,597.5830000000002,597.5,597.5,0.2294374,1474560000,60.0
2016,9,22,17,0,598.0,599.497,598.0,599.497,12.0331507,1474563600,60.0
2016,9,22,18,0,598.4,598.4,598.4,598.4,0.3098,1474567200,60.0
2016,9,22,19,0,598.001,600.1,597.812,600.1,2.3347734,1474570800,60.0
2016,9,22,20,0,601.5219999999998,601.899,601.5219999999998,601.899,0.75893,1474574400,120.0
2016,9,22,21,0,598.424,599.9,598.424,599.9,1.306791,1474578000,60.0
2016,9,22,22,0,599.028,601.269,598.8330000000002,600.6,4.8340314000000015,1474581600,60.0
2016,9,22,23,0,601.0,601.0,599.044,599.044,1.975565,1474585200,60.0
2016,9,23,0,0,598.286,598.998,598.286,598.998,3.74409,1474588800,60.0
2016,9,23,1,0,601.0,601.0,600.979,600.979,2.1,1474592400,60.0
2016,9,23,2,0,597.999,598.0,597.999,598.0,3.565288,1474596000,60.0
2016,9,23,3,0,599.998,600.0,599.998,600.0,11.350039,1474599600,120.0
2016,9,23,4,0,596.727,596.7280000000002,596.727,596.727,1.7812182,1474603200,60.0
2016,9,23,5,0,597.073,597.0840000000002,596.006,597.0840000000002,1.045475,1474606800,60.0
2016,9,23,6,0,598.247,598.248,597.001,598.248,0.07464304,1474610400,60.0
2016,9,23,7,0,596.94,596.94,596.94,596.94,0.09,1474614000,120.0
2016,9,23,8,0,593.798,593.798,593.797,593.798,0.397,1474617600,60.0
2016,9,23,9,0,593.7,593.9,593.698,593.698,0.4703748,1474621200,60.0
2016,9,23,10,0,594.712,594.712,592.932,592.932,0.02,1474624800,60.0
2016,9,23,11,0,595.999,595.999,595.999,595.999,0.201402,1474628400,240.0
2016,9,23,12,0,595.999,596.0,595.999,596.0,1.238927,1474632000,180.0
2016,9,23,13,0,596.119,596.119,596.119,596.119,0.01,1474635600,60.0
2016,9,23,14,0,596.32,597.0980000000002,596.32,597.0980000000002,0.0200201,1474639200,180.0
2016,9,23,15,0,596.26,596.26,596.26,596.26,0.16699999999999998,1474642800,60.0
2016,9,23,16,1,596.89,598.5790000000002,596.89,598.3480000000002,9.05109849,1474646460,120.0
2016,9,23,17,0,598.161,598.36,598.16,598.161,3.26777,1474650000,60.0
2016,9,23,18,0,599.78,599.78,598.602,599.0,0.3342809,1474653600,60.0
2016,9,23,19,0,598.751,599.14,598.751,599.14,0.7764999,1474657200,60.0
2016,9,23,20,0,600.37,600.37,598.605,598.605,6.6799968,1474660800,60.0
2016,9,23,21,0,599.43,600.899,599.43,600.898,0.483991,1474664400,60.0
2016,9,23,22,0,601.999,601.999,601.001,601.001,0.481332,1474668000,60.0
2016,9,23,23,0,602.999,603.0,602.219,602.219,2.3410001,1474671600,60.0
2016,9,24,0,0,601.799,602.0,601.799,602.0,2.73,1474675200,60.0
2016,9,24,1,0,602.011,602.011,602.011,602.011,0.160354,1474678800,60.0
2016,9,24,2,0,604.031,604.031,604.03,604.03,2.7788334,1474682400,60.0
2016,9,24,3,0,603.501,604.95,602.99,604.95,2.8196931,1474686000,60.0
2016,9,24,4,0,601.7090000000002,601.7090000000002,601.7090000000002,601.7090000000002,0.330874,1474689600,60.0
2016,9,24,5,0,602.4,602.4,602.4,602.4,7.68,1474693200,180.0
2016,9,24,6,0,603.122,603.51,603.122,603.51,0.8687357,1474696800,180.0
2016,9,24,7,5,602.46,602.46,602.46,602.46,0.7928514,1474700700,480.0
2016,9,24,8,0,603.24,603.25,603.239,603.25,0.3664136,1474704000,60.0
2016,9,24,9,1,602.891,602.891,602.89,602.89,0.358198,1474707660,120.0
2016,9,24,10,0,603.9730000000002,604.0,603.9730000000002,603.998,18.10158402,1474711200,60.0
2016,9,24,11,4,601.553,601.553,601.552,601.552,0.9,1474715040,360.0
2016,9,24,12,0,603.3,603.499,603.3,603.499,1.0003393,1474718400,60.0
2016,9,24,13,0,602.153,602.153,601.3,601.521,1.6349193000000002,1474722000,60.0
2016,9,24,14,0,602.386,602.386,602.386,602.386,0.01,1474725600,60.0
2016,9,24,15,0,602.512,603.0,602.512,603.0,0.031651099999999995,1474729200,60.0
2016,9,24,16,0,604.221,604.221,604.221,604.221,0.100877,1474732800,120.0
2016,9,24,17,1,605.695,605.695,605.1,605.1,1.2744481,1474736460,120.0
2016,9,24,18,0,604.659,604.659,604.659,604.659,0.15874000000000002,1474740000,180.0
2016,9,24,19,0,603.86,603.86,603.86,603.86,0.698647,1474743600,60.0
2016,9,24,20,0,604.145,604.9069999999998,604.145,604.9069999999998,9.04,1474747200,60.0
2016,9,24,21,0,605.701,605.992,605.701,605.992,0.5127319,1474750800,60.0
2016,9,24,22,0,604.299,604.3,604.001,604.001,3.85181,1474754400,60.0
2016,9,24,23,1,604.201,604.201,604.201,604.201,0.014,1474758060,120.0
2016,9,25,0,0,603.712,603.8,603.712,603.712,0.243,1474761600,120.0
2016,9,25,1,0,602.999,602.999,602.249,602.249,0.1181309,1474765200,60.0
2016,9,25,2,0,602.7,602.9,602.0509999999998,602.9,4.42700449,1474768800,60.0
2016,9,25,3,0,602.0,602.38,602.0,602.38,0.8915506,1474772400,60.0
2016,9,25,4,0,602.38,602.38,602.38,602.38,0.2593,1474776000,60.0
2016,9,25,5,0,601.991,601.991,601.991,601.991,0.06651,1474779600,120.0
2016,9,25,6,0,602.379,602.38,602.379,602.38,10.83035,1474783200,60.0
2016,9,25,7,0,601.992,601.992,601.991,601.992,0.1009513,1474786800,60.0
2016,9,25,8,0,602.379,602.38,600.406,602.38,1.9364996,1474790400,60.0
2016,9,25,9,0,601.569,601.569,601.569,601.569,0.02,1474794000,60.0
2016,9,25,10,1,601.169,601.169,601.169,601.169,0.0215026,1474797660,120.0
2016,9,25,11,1,601.002,601.002,601.002,601.002,0.166525,1474801260,240.0
2016,9,25,12,1,601.112,601.112,601.112,601.112,0.0147827,1474804860,120.0
2016,9,25,13,0,602.002,602.003,602.0,602.0,1.81002,1474808400,60.0
2016,9,25,14,1,601.76,601.96,601.76,601.96,0.244097,1474812060,120.0
2016,9,25,15,2,601.221,601.221,601.2,601.2,0.30665,1474815720,180.0
2016,9,25,16,0,602.554,602.555,602.554,602.555,0.0549587,1474819200,60.0
2016,9,25,17,0,602.2719999999998,602.85,602.271,602.85,4.0,1474822800,60.0
2016,9,25,18,0,604.779,604.779,604.778,604.778,2.2701281000000004,1474826400,60.0
2016,9,25,19,0,602.191,602.191,602.191,602.191,0.740344,1474830000,60.0
2016,9,25,20,0,602.3009999999998,602.3009999999998,602.25,602.252,0.477,1474833600,60.0
2016,9,25,21,0,602.08,602.09,602.018,602.09,4.9143731,1474837200,120.0
2016,9,25,22,0,604.5,604.5,604.23,604.499,1.45646,1474840800,60.0
2016,9,25,23,1,600.648,600.648,600.648,600.648,0.7,1474844460,120.0
2016,9,26,0,0,602.249,602.25,602.249,602.249,1.35113,1474848000,120.0
2016,9,26,1,0,601.59,601.59,601.59,601.59,0.0434771,1474851600,60.0
2016,9,26,2,0,600.7919999999998,600.7919999999998,600.7919999999998,600.7919999999998,0.0396905,1474855200,60.0
2016,9,26,3,0,605.144,605.145,603.8530000000002,604.945,1.372747,1474858800,60.0
2016,9,26,4,0,603.263,603.263,603.263,603.263,0.0176415,1474862400,60.0
2016,9,26,5,0,604.951,604.952,603.76,603.76,1.1282355,1474866000,120.0
2016,9,26,6,0,602.601,602.601,602.206,602.206,4.38569,1474869600,60.0
2016,9,26,7,2,602.489,602.489,602.489,602.489,0.0234761,1474873320,240.0
2016,9,26,8,2,603.15,603.15,603.15,603.15,0.0357298,1474876920,240.0
2016,9,26,9,2,601.653,601.653,601.6519999999998,601.6519999999998,0.115641,1474880520,420.0
2016,9,26,10,0,602.6,602.6,602.475,602.475,0.635959,1474884000,60.0
2016,9,26,11,0,602.0,602.002,602.0,602.002,0.374076,1474887600,60.0
2016,9,26,12,0,602.0,602.0,602.0,602.0,1.651203,1474891200,60.0
2016,9,26,13,2,602.5,602.5,602.5,602.5,0.031062,1474894920,180.0
2016,9,26,14,0,602.3,602.3,602.3,602.3,0.0301877,1474898400,120.0
2016,9,26,15,0,602.1,602.1,602.1,602.1,7.426189999999999,1474902000,60.0
2016,9,26,16,0,602.001,602.001,602.001,602.001,0.02501,1474905600,60.0
2016,9,26,17,0,601.6519999999998,601.6519999999998,601.6519999999998,601.6519999999998,0.01,1474909200,60.0
2016,9,26,18,0,607.202,607.202,607.202,607.202,0.01,1474912800,60.0
2016,9,26,19,0,608.0,608.001,608.0,608.0,0.249456,1474916400,60.0
2016,9,26,20,0,607.997,607.999,607.899,607.999,2.5870085,1474920000,60.0
2016,9,26,21,0,607.001,607.009,607.001,607.009,3.1490152,1474923600,60.0
2016,9,26,22,0,607.589,608.0,607.19,607.999,20.287244,1474927200,60.0
2016,9,26,23,0,609.219,609.219,609.018,609.018,0.2270001,1474930800,60.0
2016,9,27,0,1,608.439,608.44,608.439,608.44,0.453898,1474934460,120.0
2016,9,27,1,0,607.596,607.5980000000002,607.596,607.5980000000002,1.0,1474938000,60.0
2016,9,27,2,0,607.96,607.96,607.57,607.57,0.306802,1474941600,60.0
2016,9,27,3,0,607.515,607.515,607.515,607.515,0.10215,1474945200,60.0
2016,9,27,4,1,608.092,608.092,608.092,608.092,0.042,1474948860,120.0
2016,9,27,5,0,607.99,608.0,607.99,608.0,2.2842387000000004,1474952400,60.0
2016,9,27,6,0,606.706,606.8,606.705,606.8,1.2544485,1474956000,60.0
2016,9,27,7,1,606.952,607.628,606.952,606.952,0.2632278,1474959660,180.0
2016,9,27,8,1,607.2,607.2,607.2,607.2,0.026,1474963260,120.0
2016,9,27,9,2,608.749,608.9,608.0509999999998,608.0509999999998,16.7110166,1474966920,180.0
2016,9,27,10,0,606.622,606.622,606.622,606.622,0.1,1474970400,60.0
2016,9,27,11,1,608.489,608.489,608.489,608.489,0.011,1474974060,180.0
2016,9,27,12,0,607.096,607.999,606.8,606.8,0.5377503,1474977600,60.0
2016,9,27,13,0,608.1,608.1,608.1,608.1,0.1,1474981200,60.0
2016,9,27,14,0,608.0,608.59,608.0,608.001,1.7857694,1474984800,60.0
2016,9,27,15,0,607.881,607.881,607.88,607.88,0.31931,1474988400,60.0
2016,9,27,16,0,608.988,608.989,607.821,607.821,1.085919,1474992000,60.0
2016,9,27,17,0,609.499,609.5,608.002,609.5,11.5313515,1474995600,60.0
2016,9,27,18,0,608.85,609.0,608.849,608.999,22.4326684,1474999200,60.0
2016,9,27,19,0,608.79,608.79,607.2180000000002,607.2180000000002,1.5528757,1475002800,60.0
2016,9,27,20,0,607.09,607.999,607.09,607.999,4.0346962999999985,1475006400,60.0
2016,9,27,21,0,605.34,605.341,605.34,605.34,1.3259899,1475010000,60.0
2016,9,27,22,0,605.342,605.342,604.271,605.342,2.308216,1475013600,60.0
2016,9,27,23,0,605.312,605.312,605.31,605.311,2.0630725,1475017200,60.0
2016,9,28,0,0,605.7719999999998,606.823,605.061,606.823,3.2281082000000003,1475020800,60.0
2016,9,28,1,0,609.002,609.9780000000002,609.0,609.9780000000002,24.2719,1475024400,60.0
2016,9,28,2,0,608.355,608.355,608.202,608.202,0.02,1475028000,60.0
2016,9,28,3,0,608.002,608.3430000000002,608.001,608.3430000000002,26.599996,1475031600,120.0
2016,9,28,4,0,608.001,609.489,608.001,609.487,1.21719405,1475035200,60.0
2016,9,28,5,0,609.1,609.1,609.1,609.1,0.1258262,1475038800,60.0
2016,9,28,6,1,606.815,606.815,606.815,606.815,0.053032,1475042460,180.0
2016,9,28,7,0,605.312,606.1,605.295,606.1,1.31,1475046000,60.0
2016,9,28,8,0,606.002,606.002,606.0,606.0,0.096,1475049600,60.0
2016,9,28,9,4,607.999,607.999,607.999,607.999,0.012,1475053440,300.0
2016,9,28,10,0,608.1,608.1,608.1,608.1,0.02,1475056800,120.0
2016,9,28,11,1,606.091,606.091,606.091,606.091,0.02,1475060460,180.0
2016,9,28,12,0,605.409,605.409,605.409,605.409,0.0207,1475064000,180.0
2016,9,28,13,1,605.41,605.51,605.41,605.41,0.47,1475067660,120.0
2016,9,28,14,0,605.408,605.408,605.408,605.408,0.02,1475071200,60.0
2016,9,28,15,1,604.7959999999998,604.7959999999998,604.795,604.795,0.496905,1475074860,120.0
2016,9,28,16,0,604.711,604.711,604.71,604.71,0.2000001,1475078400,60.0
2016,9,28,17,0,605.38,605.381,605.21,605.21,2.32,1475082000,60.0
2016,9,28,18,0,604.6,604.6,604.5,604.5,6.3742933,1475085600,60.0
2016,9,28,19,0,604.002,605.295,603.1,603.1,60.342186,1475089200,60.0
2016,9,28,20,0,603.821,604.0,602.7280000000002,602.7280000000002,9.18795091,1475092800,60.0
2016,9,28,21,0,604.4,604.4,604.4,604.4,6.2,1475096400,60.0
2016,9,28,22,0,602.591,602.591,602.59,602.59,2.8179902,1475100000,60.0
2016,9,28,23,0,605.899,605.899,605.2,605.2,0.454002,1475103600,60.0
2016,9,29,0,0,604.22,604.22,604.22,604.22,0.0104,1475107200,60.0
2016,9,29,1,0,604.27,604.27,604.27,604.27,0.16677999999999998,1475110800,60.0
2016,9,29,2,0,604.744,604.744,604.35,604.35,0.5629999,1475114400,180.0
2016,9,29,3,0,604.6619999999998,604.6619999999998,604.6619999999998,604.6619999999998,0.1748,1475118000,60.0
2016,9,29,4,0,604.879,604.879,604.877,604.877,0.1356,1475121600,60.0
2016,9,29,5,0,605.3,605.5,605.28,605.28,2.50356,1475125200,60.0
2016,9,29,6,0,604.02,604.02,604.011,604.011,0.43,1475128800,180.0
2016,9,29,7,0,604.27,605.3,604.03,604.03,16.0778532,1475132400,60.0
2016,9,29,8,0,604.1,604.1,604.1,604.1,1.5490000000000002,1475136000,180.0
2016,9,29,9,2,604.987,605.0,604.987,605.0,0.314223,1475139720,180.0
2016,9,29,10,0,603.977,603.977,603.977,603.977,0.01,1475143200,60.0
2016,9,29,11,0,602.942,603.16,601.7,602.923,5.139078,1475146800,60.0
2016,9,29,12,2,602.873,602.89,601.731,602.889,1.1702364,1475150520,180.0
2016,9,29,13,0,602.999,603.0,602.999,603.0,0.3677341,1475154000,60.0
2016,9,29,14,0,602.9,602.9780000000002,602.9,602.9780000000002,7.0,1475157600,60.0
2016,9,29,15,0,601.851,601.851,601.851,601.851,0.0349103,1475161200,60.0
2016,9,29,16,0,602.5,602.5,602.02,602.02,4.0727628,1475164800,60.0
2016,9,29,17,0,601.242,601.262,601.242,601.262,0.333,1475168400,60.0
2016,9,29,18,0,604.8009999999998,605.72,602.8340000000002,603.566,23.6817652,1475172000,60.0
2016,9,29,19,0,604.479,604.479,604.479,604.479,0.4535,1475175600,60.0
2016,9,29,20,0,604.0,604.0,604.0,604.0,0.03,1475179200,60.0
2016,9,29,21,2,603.64,603.64,603.64,603.64,0.0605177,1475182920,180.0
2016,9,29,22,0,604.298,604.299,604.023,604.023,1.7836439999999998,1475186400,60.0
2016,9,29,23,0,603.999,603.999,603.999,603.999,0.503004,1475190000,60.0
2016,9,30,0,0,602.71,603.0,602.71,603.0,0.71519676,1475193600,60.0
2016,9,30,1,0,603.9,604.0,603.9,604.0,0.3156299,1475197200,60.0
2016,9,30,2,1,602.502,603.54,602.502,602.948,0.9104581,1475200860,120.0
2016,9,30,3,0,604.06,604.06,603.78,603.78,1.0149154,1475204400,60.0
2016,9,30,4,0,604.788,604.788,604.788,604.788,0.234107,1475208000,60.0
2016,9,30,5,0,604.99,604.99,604.79,604.79,0.6943343000000001,1475211600,60.0
2016,9,30,6,0,605.989,606.0,605.989,606.0,1.6659959999999998,1475215200,60.0
2016,9,30,7,0,604.6080000000002,604.6080000000002,604.6080000000002,604.6080000000002,0.319293,1475218800,60.0
2016,9,30,8,0,604.999,605.0,604.999,605.0,0.1,1475222400,60.0
2016,9,30,9,1,603.501,603.501,603.5,603.501,2.1129894,1475226060,180.0
2016,9,30,10,0,602.399,602.399,602.399,602.399,0.898798,1475229600,180.0
2016,9,30,11,0,602.001,602.001,602.0,602.0,1.683,1475233200,60.0
2016,9,30,12,0,603.974,603.974,603.974,603.974,0.02,1475236800,60.0
2016,9,30,13,0,602.1,603.886,602.1,603.886,0.120942,1475240400,120.0
2016,9,30,14,0,601.51,601.59,601.51,601.59,3.666992,1475244000,60.0
2016,9,30,15,0,601.999,602.0,601.7919999999998,601.7919999999998,2.0740261,1475247600,60.0
2016,9,30,16,0,601.049,601.544,601.049,601.544,0.17611400000000002,1475251200,60.0
2016,9,30,17,0,600.25,600.639,600.104,600.104,1.0495004,1475254800,60.0
2016,9,30,18,0,601.797,601.797,600.8530000000002,600.8530000000002,0.5607521,1475258400,60.0
2016,9,30,19,0,600.911,600.911,600.861,600.861,9.6785,1475262000,60.0
2016,9,30,20,0,601.999,602.236,601.999,602.236,2.8310797,1475265600,60.0
2016,9,30,21,0,602.7,603.654,602.6990000000002,603.654,2.2329772,1475269200,60.0
2016,9,30,22,0,603.899,603.899,603.899,603.899,0.2,1475272800,60.0
2016,9,30,23,0,604.38,604.39,604.38,604.39,1.765891,1475276400,60.0
2016,10,1,0,0,604.798,604.798,602.197,604.5,5.2464144,1475280000,60.0
2016,10,1,1,0,603.995,603.995,603.994,603.994,0.4425822,1475283600,120.0
2016,10,1,2,0,604.052,604.052,604.052,604.052,0.0457366,1475287200,60.0
2016,10,1,3,0,602.212,602.212,602.211,602.211,0.5072972,1475290800,60.0
2016,10,1,4,0,603.999,603.999,602.002,602.002,2.299505,1475294400,60.0
2016,10,1,5,0,604.77,604.9,604.77,604.9,1.69284,1475298000,60.0
2016,10,1,6,0,604.999,605.0,603.0,605.0,4.0649008,1475301600,180.0
2016,10,1,7,0,603.562,603.562,602.915,603.313,4.692825599999999,1475305200,180.0
2016,10,1,8,0,606.893,606.893,606.893,606.893,0.04602,1475308800,60.0
2016,10,1,9,0,606.048,606.048,606.048,606.048,1.02867,1475312400,120.0
2016,10,1,10,0,607.29,607.29,607.29,607.29,0.02,1475316000,60.0
2016,10,1,11,0,607.504,607.504,607.503,607.504,1.2135397,1475319600,60.0
2016,10,1,12,0,607.6990000000002,607.7,607.6990000000002,607.7,0.3848178,1475323200,60.0
2016,10,1,13,0,606.2280000000002,606.618,606.227,606.2280000000002,0.9819996,1475326800,60.0
2016,10,1,14,0,606.996,606.996,606.996,606.996,0.301602,1475330400,120.0
2016,10,1,15,0,606.736,606.898,606.736,606.898,0.3691996,1475334000,60.0
2016,10,1,16,0,607.938,607.938,607.938,607.938,0.2399,1475337600,60.0
2016,10,1,17,0,603.036,605.16,603.036,605.16,0.6575778,1475341200,60.0
2016,10,1,18,0,606.002,606.201,606.0,606.201,1.976988,1475344800,120.0
2016,10,1,19,0,608.5980000000002,608.5980000000002,606.001,606.001,0.1769766,1475348400,60.0
2016,10,1,20,0,608.0,608.0,608.0,608.0,0.781944,1475352000,60.0
2016,10,1,21,0,608.492,608.5,608.49,608.49,6.252129599999999,1475355600,60.0
2016,10,1,22,0,608.998,608.999,608.798,608.999,0.14568923,1475359200,60.0
2016,10,1,23,0,608.014,608.014,607.813,607.813,1.104905,1475362800,60.0
2016,10,2,0,0,609.799,609.799,609.799,609.799,0.8968149,1475366400,60.0
2016,10,2,1,0,609.69,609.69,609.69,609.69,0.0820089,1475370000,60.0
2016,10,2,2,0,609.99,609.99,609.99,609.99,20.065448,1475373600,60.0
2016,10,2,3,0,610.254,610.254,610.252,610.252,0.6800201,1475377200,60.0
2016,10,2,4,3,607.807,609.895,607.807,609.895,0.0837,1475380980,240.0
2016,10,2,5,0,607.806,608.0,607.806,607.999,8.2535966,1475384400,120.0
2016,10,2,6,0,610.251,610.252,610.251,610.252,0.4559998,1475388000,120.0
2016,10,2,9,30,610.0,610.0,610.0,610.0,0.01,1475400600,12300.0
2016,10,2,11,36,610.0,610.0,610.0,610.0,0.01,1475408160,7560.0
2016,10,2,12,5,610.0,610.0,610.0,610.0,0.01,1475409900,480.0
2016,10,2,13,7,608.361,608.561,608.361,608.361,0.38,1475413620,480.0
2016,10,2,14,0,608.521,608.521,608.521,608.521,0.01,1475416800,120.0
2016,10,2,15,1,607.805,607.805,607.805,607.805,0.02204194,1475420460,120.0
2016,10,2,16,1,608.169,609.996,608.169,609.996,0.11,1475424060,300.0
2016,10,2,17,0,608.2769999999998,608.2769999999998,608.2769999999998,608.2769999999998,0.01,1475427600,120.0
2016,10,2,18,0,609.999,610.0,609.1,610.0,0.8911893,1475431200,60.0
2016,10,2,19,0,610.021,610.021,610.02,610.02,1.6512019,1475434800,60.0
2016,10,2,20,0,610.365,610.365,610.365,610.365,0.3,1475438400,60.0
2016,10,2,21,0,608.076,608.076,608.076,608.076,0.1,1475442000,60.0
2016,10,2,22,0,608.0,608.0,608.0,608.0,0.08390143,1475445600,120.0
2016,10,2,23,0,608.192,608.783,608.192,608.783,0.09925991,1475449200,120.0
2016,10,3,0,0,608.869,609.122,608.61,608.999,11.73483493,1475452800,60.0
2016,10,3,1,0,607.8009999999998,607.8009999999998,607.8,607.8,1.47579965,1475456400,60.0
2016,10,3,2,0,607.7,607.7,607.7,607.7,0.0499,1475460000,60.0
2016,10,3,3,0,608.409,610.6419999999998,608.408,610.64,5.67645672,1475463600,60.0
2016,10,3,4,0,608.169,608.401,607.403,607.403,11.96803169,1475467200,60.0
2016,10,3,5,4,609.6990000000002,609.6990000000002,608.0,608.0,0.43,1475471040,360.0
2016,10,3,6,0,609.9490000000002,609.9490000000002,609.9490000000002,609.9490000000002,0.2207599,1475474400,60.0
2016,10,3,7,1,611.198,611.198,611.197,611.197,0.15627536,1475478060,240.0
2016,10,3,8,0,610.303,610.303,610.303,610.303,0.03459377,1475481600,240.0
2016,10,3,9,2,609.998,609.999,609.998,609.999,1.70326466,1475485320,180.0
2016,10,3,10,2,608.102,608.1030000000002,608.102,608.1030000000002,0.1137,1475488920,360.0
2016,10,3,11,3,608.0269999999998,608.0269999999998,608.026,608.026,0.09891992,1475492580,480.0
2016,10,3,12,7,609.9730000000002,609.989,609.9730000000002,609.989,1.013022,1475496420,720.0
2016,10,3,13,0,608.998,608.998,608.26,608.26,0.8740000000000001,1475499600,60.0
2016,10,3,14,0,607.8,607.8,607.8,607.8,0.174,1475503200,120.0
2016,10,3,15,0,608.999,608.999,608.0269999999998,608.0269999999998,0.1529,1475506800,60.0
2016,10,3,16,0,608.98,608.99,608.98,608.98,1.50861065,1475510400,240.0
2016,10,3,17,0,607.81,607.81,607.81,607.81,0.1228059,1475514000,60.0
2016,10,3,18,0,607.99,607.99,607.99,607.99,0.02,1475517600,120.0
2016,10,3,19,0,606.5,606.5,606.5,606.5,2.459951,1475521200,60.0
2016,10,3,20,2,606.812,607.0,606.812,607.0,0.04957521,1475524920,180.0
2016,10,3,21,0,608.099,608.099,608.0,608.0,0.6829999999999999,1475528400,120.0
2016,10,3,22,0,607.012,607.012,606.91,606.91,15.40648019,1475532000,120.0
2016,10,3,23,0,609.127,609.136,608.089,609.136,7.97320687,1475535600,60.0
2016,10,4,0,0,609.822,609.822,609.822,609.822,2.13872297,1475539200,60.0
2016,10,4,1,0,609.895,609.895,608.752,608.752,0.41746066,1475542800,60.0
2016,10,4,2,0,609.889,610.889,609.888,610.604,1.47705424,1475546400,60.0
2016,10,4,3,0,609.1519999999998,609.489,609.1519999999998,609.1519999999998,0.38919815,1475550000,120.0
2016,10,4,4,1,608.14,608.14,608.125,608.125,0.0983832,1475553660,120.0
2016,10,4,5,0,610.5269999999998,610.5269999999998,608.322,610.5269999999998,8.785439,1475557200,60.0
2016,10,4,6,0,609.997,609.997,609.997,609.997,0.21162986,1475560800,60.0
2016,10,4,7,1,609.451,609.998,609.451,609.997,0.052000000000000005,1475564460,180.0
2016,10,4,8,0,608.1,608.1,608.1,608.1,0.0769,1475568000,60.0
2016,10,4,9,0,608.109,608.11,608.109,608.11,0.02163518,1475571600,120.0
2016,10,4,10,0,608.101,608.101,608.101,608.101,2.01387013,1475575200,60.0
2016,10,4,11,0,608.102,608.102,608.102,608.102,0.01,1475578800,60.0
2016,10,4,12,0,607.999,607.999,607.01,607.01,0.21575354,1475582400,180.0
2016,10,4,13,0,608.716,608.716,607.9,607.9,0.17680129,1475586000,60.0
2016,10,4,14,0,607.947,607.947,607.947,607.947,0.10216589,1475589600,60.0
2016,10,4,15,1,607.999,607.999,607.998,607.998,0.271729,1475593260,120.0
2016,10,4,16,0,608.0,608.0,608.0,608.0,0.2,1475596800,60.0
2016,10,4,17,0,608.217,608.217,608.0,608.001,1.07559616,1475600400,120.0
2016,10,4,18,0,608.001,608.001,608.001,608.001,0.08671419,1475604000,60.0
2016,10,4,19,0,608.22,608.2330000000002,608.22,608.2330000000002,0.3349096,1475607600,60.0
2016,10,4,20,1,608.502,608.552,608.501,608.552,8.50044048,1475611260,120.0
2016,10,4,21,0,609.85,609.85,609.849,609.85,0.261402,1475614800,60.0
2016,10,4,22,0,609.927,609.927,609.581,609.581,3.19789165,1475618400,60.0
2016,10,4,23,0,608.0,608.39,608.0,608.39,4.13185579,1475622000,60.0
2016,10,5,0,1,608.0269999999998,608.0269999999998,607.503,607.503,0.12369779,1475625660,120.0
2016,10,5,1,0,607.999,608.0,607.999,608.0,0.65,1475629200,60.0
2016,10,5,2,0,607.504,607.504,607.41,607.41,4.115016000000002,1475632800,60.0
2016,10,5,3,0,607.998,607.998,607.259,607.259,1.02379863,1475636400,60.0
2016,10,5,4,0,607.26,608.0,607.26,608.0,3.01569916,1475640000,120.0
2016,10,5,5,0,608.5,608.5,608.319,608.5,34.41435809,1475643600,120.0
2016,10,5,6,0,606.585,606.585,606.585,606.585,0.02,1475647200,120.0
2016,10,5,7,0,606.59,606.59,606.581,606.581,0.94152623,1475650800,60.0
2016,10,5,8,1,606.969,606.971,606.969,606.971,0.78634991,1475654460,300.0
2016,10,5,9,0,608.3290000000002,608.3290000000002,608.3290000000002,608.3290000000002,0.091154,1475658000,120.0
2016,10,5,10,1,608.499,608.499,607.5,607.5,0.073,1475661660,120.0
2016,10,5,11,1,608.497,608.497,608.297,608.297,0.018000000000000002,1475665260,180.0
2016,10,5,12,0,606.701,606.701,606.701,606.701,0.151,1475668800,60.0
2016,10,5,13,0,607.52,607.52,607.52,607.52,0.101202,1475672400,60.0
2016,10,5,14,2,608.0,608.0,606.7,606.7,1.02397778,1475676120,480.0
2016,10,5,15,0,607.7230000000002,608.503,607.7230000000002,608.503,0.36874663,1475679600,60.0
2016,10,5,16,0,608.504,608.504,608.504,608.504,0.231442,1475683200,120.0
2016,10,5,17,0,606.703,606.703,606.702,606.702,0.267226,1475686800,60.0
2016,10,5,18,0,607.5319999999998,607.5319999999998,607.5319999999998,607.5319999999998,0.07094832,1475690400,120.0
2016,10,5,19,0,608.0,608.0,608.0,608.0,4.0,1475694000,120.0
2016,10,5,20,0,609.004,609.015,609.004,609.015,0.64198217,1475697600,120.0
2016,10,5,21,1,606.58,606.58,606.58,606.58,2.84056691,1475701260,120.0
2016,10,5,22,0,609.7280000000002,610.2,609.7280000000002,609.804,1.31578778,1475704800,60.0
2016,10,5,23,0,611.9,612.0,611.001,611.001,30.39275755,1475708400,60.0
2016,10,6,0,0,609.06,609.499,609.059,609.059,0.63307133,1475712000,120.0
2016,10,6,1,0,610.002,610.002,610.0,610.0,0.9891847,1475715600,120.0
2016,10,6,2,1,609.999,609.999,609.999,609.999,0.094832,1475719260,120.0
2016,10,6,3,0,607.985,607.985,607.985,607.985,0.11133665,1475722800,60.0
2016,10,6,4,0,609.34,609.34,609.34,609.34,0.0104,1475726400,60.0
2016,10,6,5,0,608.201,608.201,608.01,608.01,8.84,1475730000,120.0
2016,10,6,6,0,609.304,609.305,609.304,609.305,1.56,1475733600,240.0
2016,10,6,7,1,609.2080000000002,609.2080000000002,607.97,607.97,0.27379000000000003,1475737260,240.0
2016,10,6,8,0,607.376,608.6990000000002,607.26,607.26,6.342453,1475740800,60.0
2016,10,6,9,1,608.697,608.698,608.697,608.698,9.08834943,1475744460,120.0
2016,10,6,10,0,608.686,608.686,608.686,608.686,0.01,1475748000,60.0
2016,10,6,11,1,608.686,608.686,608.686,608.686,1.998,1475751660,180.0
2016,10,6,12,0,608.685,608.685,608.685,608.685,0.097424,1475755200,60.0
2016,10,6,13,5,607.013,607.013,607.012,607.012,0.15,1475759100,420.0
2016,10,6,14,0,607.012,608.683,607.01,608.683,1.56704936,1475762400,60.0
2016,10,6,15,0,607.01,607.012,607.01,607.012,0.16594594,1475766000,120.0
2016,10,6,16,0,608.686,608.686,608.686,608.686,0.04249936,1475769600,60.0
2016,10,6,17,0,608.686,608.687,608.686,608.687,0.21686023,1475773200,60.0
2016,10,6,18,0,607.212,607.212,606.5,606.5,61.55731152,1475776800,60.0
2016,10,6,19,0,607.001,607.001,607.0,607.0,0.32748242,1475780400,120.0
2016,10,6,20,0,609.297,609.297,609.2959999999998,609.2959999999998,0.28176914,1475784000,60.0
2016,10,6,21,0,608.337,608.533,608.337,608.533,8.22643138,1475787600,60.0
2016,10,6,22,0,610.764,610.765,610.764,610.764,4.86243254,1475791200,60.0
2016,10,6,23,0,608.319,608.319,608.319,608.319,0.01,1475794800,60.0
2016,10,7,0,0,609.41,609.411,609.4,609.4,0.37389619,1475798400,60.0
2016,10,7,1,0,610.9490000000002,610.9490000000002,610.201,610.201,0.134218,1475802000,60.0
2016,10,7,2,0,610.945,610.945,610.17,610.17,0.92088976,1475805600,60.0
2016,10,7,3,0,608.903,608.903,608.903,608.903,0.14129603,1475809200,180.0
2016,10,7,4,1,608.999,609.389,608.999,609.389,1.80008822,1475812860,240.0
2016,10,7,5,0,610.003,610.003,610.003,610.003,0.03,1475816400,60.0
2016,10,7,6,0,608.802,608.802,608.802,608.802,0.82,1475820000,120.0
2016,10,7,7,1,610.4209999999998,611.668,610.201,611.668,0.065122,1475823660,120.0
2016,10,7,8,0,609.001,609.201,609.0,609.201,0.34,1475827200,60.0
2016,10,7,9,1,608.754,608.754,608.75,608.75,2.21235382,1475830860,240.0
2016,10,7,10,0,608.76,608.76,608.76,608.76,0.40014496,1475834400,300.0
2016,10,7,11,0,610.401,610.401,609.1,609.1,1.58089605,1475838000,180.0
2016,10,7,12,0,609.1,609.1,608.75,608.75,4.31977435,1475841600,540.0
2016,10,7,13,0,608.996,608.999,608.994,608.999,9.773002,1475845200,180.0
2016,10,7,14,0,609.0,609.0,608.999,609.0,1.25487467,1475848800,60.0
2016,10,7,15,1,610.398,610.399,610.398,610.399,0.32029861,1475852460,120.0
2016,10,7,16,0,610.7330000000002,610.7330000000002,610.7330000000002,610.7330000000002,0.04,1475856000,60.0
2016,10,7,17,0,611.191,611.887,610.569,611.887,6.44134749,1475859600,120.0
2016,10,7,18,0,612.5880000000002,613.155,612.4019999999998,612.789,16.33474943,1475863200,60.0
2016,10,7,19,0,613.578,613.578,612.38,612.38,2.70010904,1475866800,60.0
2016,10,7,20,0,612.001,612.001,612.001,612.001,0.047,1475870400,60.0
2016,10,7,21,0,613.177,613.177,613.1759999999998,613.1759999999998,1.39,1475874000,60.0
2016,10,7,22,0,613.586,613.586,613.586,613.586,0.01,1475877600,60.0
2016,10,7,23,0,614.757,614.9,614.757,614.9,0.46970576,1475881200,60.0
2016,10,8,0,0,616.299,616.299,616.0,616.0,0.43932906,1475884800,60.0
2016,10,8,1,0,614.3,614.302,614.0,614.302,17.02406162,1475888400,60.0
2016,10,8,2,0,614.04,614.04,614.04,614.04,0.1284218,1475892000,60.0
2016,10,8,3,1,614.25,614.998,614.0,614.0,14.33049,1475895660,120.0
2016,10,8,4,0,614.304,614.304,614.304,614.304,2.64167398,1475899200,60.0
2016,10,8,5,0,614.405,614.605,614.405,614.604,0.09658768,1475902800,60.0
2016,10,8,6,0,614.399,614.399,614.399,614.399,0.14854213,1475906400,180.0
2016,10,8,7,1,613.799,613.799,613.798,613.799,0.65162593,1475910060,120.0
2016,10,8,8,2,613.999,613.999,613.9,613.9,0.02,1475913720,180.0
2016,10,8,9,0,614.001,614.001,614.0,614.0,0.65263846,1475917200,180.0
2016,10,8,10,8,614.999,614.999,614.999,614.999,0.01,1475921280,600.0
2016,10,8,11,0,613.808,613.999,613.806,613.999,0.89092161,1475924400,60.0
2016,10,8,12,2,613.802,615.091,613.802,615.091,0.53127124,1475928120,180.0
2016,10,8,13,1,614.999,614.999,614.999,614.999,0.02835237,1475931660,240.0
2016,10,8,14,0,613.611,613.611,613.611,613.611,0.0458,1475935200,180.0
2016,10,8,15,0,615.092,615.092,615.0,615.0,0.530849,1475938800,180.0
2016,10,8,16,0,615.999,616.0,615.999,616.0,0.328664,1475942400,60.0
2016,10,8,17,1,615.095,615.095,615.0930000000002,615.0930000000002,0.73,1475946060,120.0
2016,10,8,18,0,615.899,615.899,615.898,615.899,1.64690866,1475949600,60.0
2016,10,8,19,0,615.111,615.111,615.111,615.111,0.231771,1475953200,60.0
2016,10,8,20,0,616.797,616.797,616.797,616.797,0.07,1475956800,60.0
2016,10,8,21,0,617.9,618.0,615.8,615.8,6.58427815,1475960400,60.0
2016,10,8,22,0,615.512,615.523,615.5,615.5,2.83922884,1475964000,60.0
2016,10,8,23,0,616.021,616.023,616.021,616.023,0.03359611,1475967600,60.0
2016,10,9,0,0,617.001,617.001,617.0,617.0,10.91572521,1475971200,60.0
2016,10,9,1,1,616.999,617.0,616.999,617.0,5.04200972,1475974860,120.0
2016,10,9,2,1,616.004,616.04,616.004,616.04,0.022,1475978460,120.0
2016,10,9,3,0,616.891,616.891,616.891,616.891,0.55000004,1475982000,120.0
2016,10,9,4,0,616.999,616.999,616.999,616.999,0.29254,1475985600,60.0
2016,10,9,5,0,617.0,617.0,616.001,616.001,0.6052604,1475989200,60.0
2016,10,9,6,1,615.82,615.82,615.82,615.82,0.04,1475992860,180.0
2016,10,9,7,3,615.617,615.617,615.605,615.605,3.54772813,1475996580,240.0
2016,10,9,8,1,615.6,615.799,615.6,615.799,3.24,1476000060,180.0
2016,10,9,9,3,617.179,617.179,617.0,617.0,0.02,1476003780,240.0
2016,10,9,10,5,615.445,615.445,615.445,615.445,0.3362928,1476007500,420.0
2016,10,9,11,1,615.451,615.451,615.451,615.451,0.1998,1476010860,600.0
2016,10,9,12,0,615.2,615.2,615.2,615.2,0.03936514,1476014400,300.0
2016,10,9,13,0,615.201,615.201,615.201,615.201,0.032685000000000006,1476018000,300.0
2016,10,9,14,0,617.0,617.54,617.0,617.54,0.05080999,1476021600,60.0
2016,10,9,15,1,615.578,615.5790000000002,615.578,615.5790000000002,0.116,1476025260,240.0
2016,10,9,16,0,615.276,615.276,615.276,615.276,0.025,1476028800,60.0
2016,10,9,17,1,615.123,615.123,615.106,615.106,1.606,1476032460,120.0
2016,10,9,18,0,614.9,614.9019999999998,614.9,614.9019999999998,1.81589237,1476036000,60.0
2016,10,9,19,0,614.575,614.575,614.5740000000002,614.5740000000002,0.49999999,1476039600,60.0
2016,10,9,20,1,615.549,615.549,615.549,615.549,0.022279,1476043260,180.0
2016,10,9,21,1,615.438,615.439,615.438,615.439,0.07395399999999999,1476046860,180.0
2016,10,9,22,0,615.299,615.3,615.299,615.3,0.07344342,1476050400,60.0
2016,10,9,23,1,615.548,615.548,615.548,615.548,0.37137632,1476054060,120.0
2016,10,10,0,0,617.986,617.987,617.986,617.987,1.24045713,1476057600,180.0
2016,10,10,1,1,617.339,617.499,617.339,617.499,1.15888123,1476061260,120.0
2016,10,10,2,2,615.502,615.69,615.502,615.69,8.08927748,1476064920,300.0
2016,10,10,3,0,616.248,616.249,616.248,616.249,9.2057218,1476068400,60.0
2016,10,10,4,1,616.89,616.891,616.89,616.891,0.32003335,1476072060,120.0
2016,10,10,5,0,616.476,616.48,616.476,616.48,1.54404,1476075600,60.0
2016,10,10,6,0,615.0,615.0,615.0,615.0,0.05101522,1476079200,60.0
2016,10,10,7,0,614.986,614.987,614.986,614.987,0.07906012,1476082800,60.0
2016,10,10,8,1,612.643,612.643,612.643,612.643,0.01,1476086460,120.0
2016,10,10,9,0,615.0840000000002,615.085,615.0840000000002,615.085,0.06813626,1476090000,120.0
2016,10,10,10,0,615.773,615.895,615.773,615.895,0.1002004,1476093600,60.0
2016,10,10,11,0,614.202,615.0,614.202,615.0,14.04032573,1476097200,120.0
2016,10,10,12,0,616.8,616.8009999999998,615.249,616.8009999999998,0.54005998,1476100800,60.0
2016,10,10,13,0,617.924,617.927,617.924,617.927,1.05490834,1476104400,60.0
2016,10,10,14,0,617.0,617.2869999999998,617.0,617.2869999999998,1.47328071,1476108000,60.0
2016,10,10,15,0,616.5,616.5,616.5,616.5,0.03907815,1476111600,60.0
2016,10,10,16,0,615.129,617.434,615.129,617.434,0.67379874,1476115200,60.0
2016,10,10,17,0,617.999,617.999,617.999,617.999,0.011022,1476118800,60.0
2016,10,10,18,0,616.2,616.2,616.2,616.2,1.1727,1476122400,60.0
2016,10,10,19,1,618.982,618.982,618.982,618.982,0.75412179,1476126060,120.0
2016,10,10,20,0,616.05,616.05,615.4119999999998,615.414,1.107226,1476129600,60.0
2016,10,10,21,0,614.0319999999998,614.0319999999998,614.031,614.031,1.15971964,1476133200,60.0
2016,10,10,22,0,615.623,616.7,615.622,615.99,2.83754101,1476136800,60.0
2016,10,10,23,0,615.899,615.899,615.5219999999998,615.5219999999998,0.4683468,1476140400,60.0
2016,10,11,0,0,615.5219999999998,616.112,615.52,615.769,90.10166622,1476144000,60.0
2016,10,11,1,0,617.989,617.99,617.989,617.99,0.54,1476147600,180.0
2016,10,11,2,0,617.0319999999998,617.499,617.0319999999998,617.499,0.57333368,1476151200,60.0
2016,10,11,3,0,618.492,618.494,618.492,618.494,0.87603165,1476154800,60.0
2016,10,11,4,0,618.999,619.0,618.999,619.0,0.10973364,1476158400,60.0
2016,10,11,5,1,616.999,616.999,616.999,616.999,0.08699,1476162060,240.0
2016,10,11,6,0,615.998,615.999,615.0,615.999,6.178,1476165600,60.0
2016,10,11,7,0,616.001,616.001,616.001,616.001,0.14357838,1476169200,120.0
2016,10,11,8,2,615.612,615.612,615.612,615.612,0.06816063,1476172920,240.0
2016,10,11,9,0,617.5,617.681,617.5,617.681,3.20138097,1476176400,60.0
2016,10,11,10,0,618.18,618.18,616.433,616.433,5.033066000000002,1476180000,120.0
2016,10,11,11,0,617.999,618.0,617.999,618.0,2.5,1476183600,120.0
2016,10,11,12,0,617.499,617.6990000000002,615.811,615.811,0.31753913,1476187200,120.0
2016,10,11,13,0,623.387,623.6569999999998,623.387,623.6569999999998,0.08435989,1476190800,60.0
2016,10,11,14,0,630.901,630.901,630.9,630.9,0.21591736,1476194400,60.0
2016,10,11,15,0,626.003,628.599,626.001,628.599,1.82045548,1476198000,60.0
2016,10,11,16,1,630.0,630.0,629.998,629.998,1.6671921000000005,1476201660,120.0
2016,10,11,17,0,629.99,629.999,629.99,629.99,0.30015687,1476205200,60.0
2016,10,11,18,0,633.479,633.479,633.001,633.001,0.0945,1476208800,180.0
2016,10,11,19,0,633.502,633.998,633.501,633.501,1.13002048,1476212400,60.0
2016,10,11,20,0,634.999,635.43,634.999,635.429,3.28834222,1476216000,60.0
2016,10,11,21,0,634.0,636.288,633.775,635.5,4.93218732,1476219600,60.0
2016,10,11,22,0,634.118,634.314,634.113,634.314,0.393255,1476223200,60.0
2016,10,11,23,0,635.001,635.8,635.001,635.8,5.87930785,1476226800,60.0
2016,10,12,0,0,634.8009999999998,634.99,634.41,634.41,3.01371938,1476230400,60.0
2016,10,12,1,0,633.7130000000002,633.7130000000002,633.7130000000002,633.7130000000002,0.15405001,1476234000,60.0
2016,10,12,2,0,637.8,638.104,637.8,638.104,91.99885092,1476237600,60.0
2016,10,12,3,0,639.499,639.499,638.057,639.45,0.204951,1476241200,60.0
2016,10,12,4,1,640.0,640.0,640.0,640.0,3.008,1476244860,120.0
2016,10,12,5,0,640.731,641.311,640.179,640.179,2.6732,1476248400,60.0
2016,10,12,6,0,637.27,637.27,637.25,637.25,0.259279,1476252000,120.0
2016,10,12,7,0,637.001,637.001,637.001,637.001,0.01,1476255600,60.0
2016,10,12,8,0,640.0509999999998,640.67,640.0509999999998,640.67,2.75252084,1476259200,60.0
2016,10,12,9,0,639.999,639.999,639.999,639.999,0.194,1476262800,180.0
2016,10,12,10,0,638.898,639.289,638.898,639.289,1.704402,1476266400,60.0
2016,10,12,11,0,639.399,639.399,636.97,636.971,0.09812361,1476270000,120.0
2016,10,12,12,0,638.999,638.999,638.998,638.998,0.45736352,1476273600,60.0
2016,10,12,13,0,637.001,637.001,637.001,637.001,0.06927764,1476277200,60.0
2016,10,12,14,0,636.105,636.305,636.104,636.305,0.95388193,1476280800,60.0
2016,10,12,15,0,636.001,637.88,636.001,637.88,2.032702,1476284400,60.0
2016,10,12,16,1,636.001,636.5,636.0,636.5,2.17302205,1476288060,120.0
2016,10,12,17,0,635.024,635.024,635.023,635.023,0.597326,1476291600,60.0
2016,10,12,18,0,635.22,635.22,634.31,634.31,2.26732998,1476295200,60.0
2016,10,12,19,0,636.0,636.0,636.0,636.0,21.13827175,1476298800,60.0
2016,10,12,20,0,635.109,637.979,635.109,637.979,0.40837589,1476302400,240.0
2016,10,12,21,0,635.006,635.015,635.006,635.006,2.21526613,1476306000,60.0
2016,10,12,22,0,633.802,634.2,633.8009999999998,634.2,4.09215078,1476309600,60.0
2016,10,12,23,0,636.034,636.034,636.034,636.034,0.117501,1476313200,60.0
2016,10,13,0,0,636.033,636.033,636.033,636.033,0.011,1476316800,60.0
2016,10,13,1,0,635.659,636.43,635.659,636.43,2.6,1476320400,60.0
2016,10,13,2,0,636.955,636.967,636.02,636.02,3.4399142,1476324000,120.0
2016,10,13,3,0,636.79,636.8,636.79,636.8,0.202384,1476327600,60.0
2016,10,13,4,1,634.202,634.202,634.202,634.202,0.8,1476331260,120.0
2016,10,13,5,0,632.198,632.198,632.195,632.195,3.9,1476334800,60.0
2016,10,13,6,0,632.989,632.989,632.989,632.989,0.02,1476338400,120.0
2016,10,13,7,0,631.9490000000002,631.95,631.9490000000002,631.95,3.50520373,1476342000,60.0
2016,10,13,8,0,633.0,633.0,632.23,632.23,1.27362532,1476345600,120.0
2016,10,13,9,1,635.056,635.056,635.056,635.056,0.017,1476349260,240.0
2016,10,13,10,0,633.999,634.0,633.999,634.0,1.030365,1476352800,60.0
2016,10,13,11,0,633.005,633.999,633.004,633.005,1.62,1476356400,60.0
2016,10,13,12,0,634.0840000000002,635.3,634.0840000000002,635.09,1.20553532,1476360000,60.0
2016,10,13,13,0,635.3,635.3,635.3,635.3,0.77048254,1476363600,60.0
2016,10,13,14,1,635.899,635.899,635.899,635.899,0.01494517,1476367260,120.0
2016,10,13,15,0,634.641,635.0,634.64,634.641,0.9334897,1476370800,60.0
2016,10,13,16,0,633.998,634.0,633.01,633.01,2.0862700000000003,1476374400,60.0
2016,10,13,17,0,634.96,634.961,634.96,634.961,0.101202,1476378000,60.0
2016,10,13,18,0,632.413,632.414,632.413,632.414,0.1104338,1476381600,60.0
2016,10,13,19,0,634.95,634.95,634.95,634.95,0.32227735,1476385200,60.0
2016,10,13,20,0,633.27,633.27,633.269,633.269,2.0,1476388800,60.0
2016,10,13,21,0,634.521,634.521,634.521,634.521,0.27,1476392400,60.0
2016,10,13,22,0,635.9,636.0,635.9,636.0,29.34577932,1476396000,60.0
2016,10,13,23,0,634.29,635.769,634.29,635.769,1.221556,1476399600,60.0
2016,10,14,0,0,634.014,634.021,634.014,634.021,0.07757,1476403200,60.0
2016,10,14,1,0,634.002,634.002,634.002,634.002,1.46700944,1476406800,60.0
2016,10,14,2,0,634.002,634.811,634.002,634.811,0.03693548,1476410400,60.0
2016,10,14,3,0,637.297,637.298,634.901,636.86,2.3565755,1476414000,60.0
2016,10,14,4,1,635.509,635.509,634.06,634.06,0.29431232,1476417660,240.0
2016,10,14,5,0,636.396,636.399,636.396,636.399,0.7,1476421200,120.0
2016,10,14,6,1,634.799,634.799,634.799,634.799,0.01,1476424860,180.0
2016,10,14,7,1,634.988,634.988,634.988,634.988,0.06377784,1476428460,120.0
2016,10,14,8,0,635.499,635.98,635.499,635.499,2.02397184,1476432000,60.0
2016,10,14,9,0,635.495,635.495,634.77,634.771,2.1384228,1476435600,120.0
2016,10,14,10,0,633.354,633.354,633.354,633.354,0.0157,1476439200,60.0
2016,10,14,11,1,634.999,635.0,634.999,634.999,2.5794331,1476442860,120.0
2016,10,14,12,0,635.54,635.54,635.0,635.0,2.98906368,1476446400,60.0
2016,10,14,13,0,636.2230000000002,636.2230000000002,635.0,635.0,12.714082,1476450000,300.0
2016,10,14,14,0,633.7,635.0,633.401,635.0,15.56677068,1476453600,60.0
2016,10,14,15,0,634.979,634.979,633.212,633.212,0.32772232,1476457200,60.0
2016,10,14,16,0,632.679,632.679,632.679,632.679,0.14238908,1476460800,60.0
2016,10,14,17,0,635.0980000000002,635.49,632.511,632.511,1.2436040000000002,1476464400,60.0
2016,10,14,18,0,635.5,636.748,635.5,636.748,20.04313117,1476468000,60.0
2016,10,14,19,0,636.499,636.5,636.499,636.5,0.215,1476471600,60.0
2016,10,14,20,0,635.5,635.5,635.499,635.499,0.28519092,1476475200,60.0
2016,10,14,21,0,635.802,636.0980000000002,635.01,635.01,2.37680983,1476478800,60.0
2016,10,14,22,0,637.99,637.99,637.901,637.901,0.5289316999999999,1476482400,60.0
2016,10,14,23,0,637.0,637.78,637.0,637.78,21.2333898,1476486000,60.0
2016,10,15,0,0,633.531,633.531,633.529,633.53,1.68306566,1476489600,60.0
2016,10,15,1,0,634.011,634.011,634.011,634.011,1.25867857,1476493200,60.0
2016,10,15,2,0,637.19,637.19,637.19,637.19,4.15242433,1476496800,60.0
2016,10,15,3,0,636.84,636.84,636.839,636.839,0.3443196,1476500400,60.0
2016,10,15,4,0,636.298,636.298,636.298,636.298,0.03206424,1476504000,60.0
2016,10,15,5,1,635.0,635.0,635.0,635.0,0.199201,1476507660,120.0
2016,10,15,6,1,634.119,634.119,634.119,634.119,0.09,1476511260,180.0
2016,10,15,7,0,636.599,636.6,636.599,636.6,0.3415517,1476514800,120.0
2016,10,15,8,1,634.101,634.101,634.101,634.101,0.01579517,1476518460,300.0
2016,10,15,9,0,636.596,636.596,636.596,636.596,0.04783,1476522000,120.0
2016,10,15,10,0,636.561,636.561,636.561,636.561,0.01,1476525600,120.0
2016,10,15,11,0,637.624,637.624,636.604,636.604,0.03,1476529200,60.0
2016,10,15,12,0,636.602,636.6030000000002,636.602,636.6030000000002,0.23419636,1476532800,60.0
2016,10,15,13,0,637.883,637.884,637.883,637.884,0.117122,1476536400,60.0
2016,10,15,14,0,634.531,635.011,634.53,634.531,2.08,1476540000,60.0
2016,10,15,15,6,637.19,637.8,637.19,637.8,1.535577,1476543960,420.0
2016,10,15,16,0,637.13,637.54,636.0,636.0,0.216187,1476547200,60.0
2016,10,15,17,0,636.302,636.302,636.1,636.1,1.121,1476550800,60.0
2016,10,15,18,1,637.002,637.002,637.002,637.002,0.0114,1476554460,120.0
2016,10,15,19,0,639.57,639.57,637.007,637.007,0.2,1476558000,60.0
2016,10,15,20,0,638.999,638.999,637.1,637.1,15.43844058,1476561600,60.0
2016,10,15,21,0,638.997,638.997,638.997,638.997,0.024,1476565200,60.0
2016,10,15,22,0,637.002,637.002,637.002,637.002,0.31313507,1476568800,180.0
2016,10,15,23,0,637.999,638.0,637.999,638.0,0.1774788,1476572400,60.0
2016,10,16,0,0,637.809,637.809,637.809,637.809,0.032249,1476576000,60.0
2016,10,16,1,0,637.001,637.001,636.11,636.11,11.34057283,1476579600,60.0
2016,10,16,2,0,637.021,637.0219999999998,637.021,637.0219999999998,7.322,1476583200,60.0
2016,10,16,3,0,635.986,635.986,635.986,635.986,0.09907874,1476586800,60.0
2016,10,16,4,1,639.44,639.447,639.44,639.447,0.055245,1476590460,240.0
2016,10,16,5,0,639.395,639.395,639.395,639.395,0.201402,1476594000,60.0
2016,10,16,6,0,639.456,639.457,639.456,639.457,7.27632822,1476597600,60.0
2016,10,16,7,2,637.599,637.599,637.599,637.599,0.029,1476601320,300.0
2016,10,16,8,0,635.076,635.465,635.076,635.465,0.1293,1476604800,60.0
2016,10,16,9,0,636.693,636.693,636.693,636.693,0.024649200000000003,1476608400,120.0
2016,10,16,10,0,637.597,637.599,635.1,635.1,0.13,1476612000,60.0
2016,10,16,11,0,635.05,635.05,635.05,635.05,0.02,1476615600,300.0
2016,10,16,12,0,635.999,635.999,634.5319999999998,634.5319999999998,0.051411800000000014,1476619200,180.0
2016,10,16,13,4,636.764,636.764,634.531,634.531,0.041062,1476623040,540.0
2016,10,16,14,0,636.99,636.991,635.961,635.961,0.33738752,1476626400,60.0
2016,10,16,15,1,635.961,635.961,635.961,635.961,0.0117416,1476630060,120.0
2016,10,16,16,0,636.948,636.948,636.948,636.948,0.01202,1476633600,120.0
2016,10,16,17,0,636.991,636.991,636.991,636.991,0.218454,1476637200,60.0
2016,10,16,18,0,634.623,636.8919999999998,634.623,636.8919999999998,5.51424379,1476640800,60.0
2016,10,16,19,0,638.999,638.999,638.0,638.0,0.12,1476644400,60.0
2016,10,16,20,0,637.88,638.0,637.88,638.0,0.18507,1476648000,60.0
2016,10,16,21,0,639.001,639.6,637.132,639.6,16.0,1476651600,60.0
2016,10,16,22,1,638.998,639.0,638.998,639.0,1.243407,1476655260,240.0
2016,10,16,23,1,639.596,639.5980000000002,639.596,639.5980000000002,0.46607369,1476658860,120.0
2016,10,17,0,0,638.33,639.0,638.33,639.0,9.0,1476662400,60.0
2016,10,17,1,0,638.132,638.132,638.132,638.132,0.19042,1476666000,120.0
2016,10,17,2,1,638.4,638.4,638.399,638.399,0.16522343,1476669660,120.0
2016,10,17,3,0,637.999,637.999,636.256,636.256,0.68059986,1476673200,300.0
2016,10,17,4,0,639.596,639.596,639.596,639.596,0.5236066,1476676800,60.0
2016,10,17,5,0,637.203,639.3380000000002,637.202,639.3380000000002,11.32416291,1476680400,180.0
2016,10,17,6,0,639.229,639.23,638.26,638.261,1.23,1476684000,120.0
2016,10,17,7,0,636.646,636.646,636.259,636.259,1.0199,1476687600,60.0
2016,10,17,8,2,635.8,635.8,635.55,635.55,0.9032323,1476691320,180.0
2016,10,17,9,0,635.211,635.211,635.211,635.211,1.1869678999999995,1476694800,180.0
2016,10,17,10,0,638.4,638.4,638.4,638.4,0.08313,1476698400,180.0
2016,10,17,11,2,635.54,638.749,635.503,638.749,0.54019924,1476702120,240.0
2016,10,17,12,0,638.86,638.86,635.726,638.8530000000002,0.142084,1476705600,60.0
2016,10,17,13,0,635.74,635.74,635.74,635.74,0.1059015,1476709200,60.0
2016,10,17,14,2,636.4,636.4,636.4,636.4,1.55841682,1476712920,180.0
2016,10,17,15,0,636.36,636.36,636.36,636.36,0.15968,1476716400,60.0
2016,10,17,16,0,637.452,637.452,637.452,637.452,0.08984450000000001,1476720000,120.0
2016,10,17,17,0,638.998,638.999,638.998,638.998,0.48941427,1476723600,60.0
2016,10,17,18,1,635.004,635.004,635.004,635.004,2.16122617,1476727260,120.0
2016,10,17,19,0,635.999,635.999,635.006,635.006,1.63638487,1476730800,60.0
2016,10,17,20,0,636.989,636.99,636.989,636.99,14.04833559,1476734400,60.0
2016,10,17,21,0,637.0,637.001,637.0,637.001,4.22223291,1476738000,60.0
2016,10,17,22,0,637.012,637.013,637.012,637.013,3.25438835,1476741600,60.0
2016,10,17,23,1,638.899,638.899,638.899,638.899,0.015,1476745260,120.0
2016,10,18,0,0,638.0369999999998,638.039,638.0,638.0,26.01003271,1476748800,60.0
2016,10,18,1,0,637.998,638.0,637.998,638.0,4.85,1476752400,60.0
2016,10,18,2,0,638.0,638.47,638.0,638.0,5.5037943,1476756000,60.0
2016,10,18,3,0,637.701,639.0,637.6,639.0,12.55996799,1476759600,60.0
2016,10,18,4,0,639.0,639.479,639.0,639.479,1.7672081000000002,1476763200,60.0
2016,10,18,5,0,638.001,638.001,638.0,638.0,0.19275651,1476766800,120.0
2016,10,18,6,0,639.923,639.923,639.923,639.923,0.03237157,1476770400,60.0
2016,10,18,7,0,637.521,637.521,637.52,637.52,2.98663483,1476774000,60.0
2016,10,18,8,0,637.996,637.996,637.996,637.996,0.14154735,1476777600,60.0
2016,10,18,9,0,635.172,635.748,635.168,635.748,4.03811467,1476781200,240.0
2016,10,18,10,0,633.512,636.362,633.512,636.362,1.87291199,1476784800,180.0
2016,10,18,11,1,636.465,636.4680000000002,636.465,636.4680000000002,0.72242744,1476788460,180.0
2016,10,18,12,0,633.552,633.552,633.552,633.552,0.08,1476792000,60.0
2016,10,18,13,0,633.55,633.55,632.592,632.999,17.95983663,1476795600,120.0
2016,10,18,14,1,634.181,634.181,633.9,633.9,2.4,1476799260,120.0
2016,10,18,15,0,633.903,633.903,633.903,633.903,0.03577803,1476802800,120.0
2016,10,18,16,2,634.0,634.198,633.91,634.198,1.30254,1476806520,180.0
2016,10,18,17,0,635.896,635.896,635.895,635.895,0.1236138,1476810000,60.0
2016,10,18,18,0,634.599,635.0,634.599,635.0,3.57787561,1476813600,120.0
2016,10,18,19,0,633.975,634.0,633.974,633.974,1.24224835,1476817200,60.0
2016,10,18,20,0,634.919,634.92,634.919,634.92,0.3101299000000001,1476820800,60.0
2016,10,18,21,0,635.797,635.797,635.797,635.797,0.01753509,1476824400,60.0
2016,10,18,22,0,635.9,635.9,634.2,635.896,0.56266885,1476828000,60.0
2016,10,18,23,0,635.8969999999998,635.8969999999998,635.8969999999998,635.8969999999998,0.01202,1476831600,120.0
2016,10,19,0,0,637.821,637.821,634.401,634.401,11.41863925,1476835200,60.0
2016,10,19,1,1,636.9,636.9,636.9,636.9,0.028,1476838860,120.0
2016,10,19,2,0,635.011,635.011,635.011,635.011,0.12235251,1476842400,120.0
2016,10,19,3,0,637.0,637.1,637.0,637.0,3.09057232,1476846000,60.0
2016,10,19,4,0,637.2769999999998,637.996,635.361,635.362,1.77454678,1476849600,120.0
2016,10,19,5,0,634.5840000000002,636.748,634.582,636.748,1.14884854,1476853200,240.0
2016,10,19,6,0,633.003,633.003,633.003,633.003,0.05511985,1476856800,60.0
2016,10,19,7,0,633.939,633.939,633.939,633.939,0.25,1476860400,120.0
2016,10,19,8,2,633.714,633.714,633.005,633.005,0.12201675,1476864120,300.0
2016,10,19,9,0,633.7130000000002,633.7130000000002,632.72,632.72,1.0867,1476867600,60.0
2016,10,19,10,3,633.56,633.56,633.56,633.56,0.091802,1476871380,240.0
2016,10,19,11,1,632.004,632.004,631.999,631.999,0.14310387,1476874860,300.0
2016,10,19,12,1,631.243,631.243,631.243,631.243,0.01,1476878460,180.0
2016,10,19,13,0,632.5790000000002,633.16,632.5790000000002,633.16,4.82113206,1476882000,60.0
2016,10,19,14,2,632.605,632.605,632.605,632.605,0.01951554,1476885720,420.0
2016,10,19,15,0,631.614,631.614,631.612,631.614,43.71983668,1476889200,60.0
2016,10,19,16,0,632.206,633.937,632.206,633.937,226.82235349,1476892800,120.0
2016,10,19,17,0,633.96,633.96,633.96,633.96,0.911605,1476896400,60.0
2016,10,19,18,1,632.035,633.0,632.035,633.0,1.55377012,1476900060,120.0
2016,10,19,19,0,632.6990000000002,632.6990000000002,632.6990000000002,632.6990000000002,0.06,1476903600,60.0
2016,10,19,20,0,631.999,632.0,631.999,632.0,0.0555,1476907200,60.0
2016,10,19,21,0,628.6990000000002,628.6990000000002,628.6990000000002,628.6990000000002,0.01,1476910800,60.0
2016,10,19,22,0,632.998,632.998,632.996,632.996,0.02106832,1476914400,60.0
2016,10,19,23,0,624.001,625.295,624.0,625.295,1.94378833,1476918000,60.0
2016,10,20,0,0,623.524,626.592,623.01,625.02,22.91854924,1476921600,60.0
2016,10,20,1,0,627.0,627.499,627.0,627.497,2.52109304,1476925200,60.0
2016,10,20,2,0,627.889,627.89,625.651,625.651,10.062993,1476928800,60.0
2016,10,20,3,0,629.279,629.281,629.279,629.281,0.7,1476932400,120.0
2016,10,20,4,0,627.001,627.001,626.939,626.939,5.49611824,1476936000,120.0
2016,10,20,5,0,629.785,629.972,628.001,629.972,0.63668478,1476939600,120.0
2016,10,20,6,0,629.8,629.8,629.8,629.8,0.038881,1476943200,60.0
2016,10,20,7,0,627.3380000000002,627.3380000000002,627.005,627.3380000000002,1.5419999999999998,1476946800,60.0
2016,10,20,8,0,629.097,629.097,629.097,629.097,0.01002005,1476950400,120.0
2016,10,20,9,2,629.315,629.592,629.315,629.592,3.0,1476954120,240.0
2016,10,20,10,2,628.2,628.2,628.2,628.2,0.01,1476957720,180.0
2016,10,20,11,2,628.2769999999998,628.2769999999998,628.2769999999998,628.2769999999998,0.21761,1476961320,180.0
2016,10,20,12,0,627.016,627.016,627.016,627.016,0.1,1476964800,120.0
2016,10,20,13,0,627.006,627.49,627.005,627.489,2.594247,1476968400,120.0
2016,10,20,14,0,627.498,627.499,626.53,627.499,1.42542145,1476972000,60.0
2016,10,20,15,1,627.201,627.201,627.0,627.0,0.84106959,1476975660,240.0
2016,10,20,16,0,629.133,629.133,629.0,629.0,2.62,1476979200,60.0
2016,10,20,17,0,630.4540000000002,630.4540000000002,630.453,630.4540000000002,0.49387208,1476982800,60.0
2016,10,20,18,0,630.001,630.771,630.0,630.771,2.28807984,1476986400,60.0
2016,10,20,19,0,630.8,630.8,630.0,630.8,9.51974426,1476990000,60.0
2016,10,20,20,0,631.494,631.494,631.494,631.494,0.01135711,1476993600,60.0
2016,10,20,21,0,630.996,630.997,630.62,630.62,1.6176007,1476997200,60.0
2016,10,20,22,0,628.687,628.999,628.687,628.687,1.00715539,1477000800,60.0
2016,10,20,23,0,628.151,628.151,628.002,628.002,0.30392477,1477004400,60.0
2016,10,21,0,0,630.248,630.639,630.247,630.247,1.12800001,1477008000,60.0
2016,10,21,1,0,629.998,630.0,629.0,630.0,1.58892002,1477011600,60.0
2016,10,21,2,0,629.1,630.286,629.099,630.286,1.04,1477015200,60.0
2016,10,21,3,0,627.136,627.136,627.113,627.113,0.40761643,1477018800,60.0
2016,10,21,4,0,629.984,629.986,629.984,629.985,1.73546551,1477022400,60.0
2016,10,21,5,0,629.807,629.807,627.043,627.044,0.55850546,1477026000,60.0
2016,10,21,6,0,628.89,628.89,628.89,628.89,0.1163,1477029600,60.0
2016,10,21,7,0,628.811,629.0,628.8,628.8,5.8241760000000005,1477033200,120.0
2016,10,21,8,1,629.5790000000002,629.5790000000002,628.201,628.691,0.92056981,1477036860,120.0
2016,10,21,9,4,629.42,629.42,627.783,628.0,1.96438809,1477040640,540.0
2016,10,21,10,0,629.806,629.81,629.806,629.81,1.97873239,1477044000,60.0
2016,10,21,11,0,629.687,629.687,629.687,629.687,0.15106627,1477047600,60.0
2016,10,21,12,0,629.891,629.8919999999998,629.891,629.8919999999998,0.1202,1477051200,60.0
2016,10,21,13,1,627.871,629.89,627.871,629.89,15.92111587,1477054860,120.0
2016,10,21,14,1,629.7959999999998,629.7959999999998,629.7959999999998,629.7959999999998,0.1,1477058460,120.0
2016,10,21,15,0,629.889,629.889,628.31,628.311,6.19079002,1477062000,60.0
2016,10,21,16,0,630.653,630.653,630.653,630.653,0.309,1477065600,60.0
2016,10,21,17,0,630.002,630.999,630.0,630.0,5.3419,1477069200,60.0
2016,10,21,18,0,629.511,629.511,629.511,629.511,0.04461244,1477072800,60.0
2016,10,21,19,0,628.505,629.0,628.505,628.509,1.05,1477076400,60.0
2016,10,21,20,1,629.795,629.795,628.401,628.401,0.3274,1477080060,120.0
2016,10,21,21,0,628.231,628.81,627.063,627.562,96.88500868,1477083600,60.0
2016,10,21,22,0,630.089,630.1,630.089,630.1,1.50400884,1477087200,60.0
2016,10,21,23,0,631.501,631.99,631.501,631.831,4.94084108,1477090800,60.0
2016,10,22,0,0,630.506,630.9159999999998,630.506,630.9159999999998,3.5032746,1477094400,60.0
2016,10,22,1,0,632.869,634.123,632.868,632.868,2.2293465,1477098000,60.0
2016,10,22,2,0,634.289,634.29,633.866,633.866,1.66620123,1477101600,60.0
2016,10,22,3,0,632.501,632.501,632.5,632.5,0.11164508,1477105200,60.0
2016,10,22,4,0,632.692,632.692,632.691,632.691,0.08720242,1477108800,60.0
2016,10,22,5,1,633.807,633.808,633.807,633.808,0.09467,1477112460,120.0
2016,10,22,6,0,633.34,633.34,633.34,633.34,0.011514,1477116000,60.0
2016,10,22,7,2,632.4830000000002,632.4830000000002,632.4830000000002,632.4830000000002,0.79716115,1477119720,180.0
2016,10,22,8,2,632.979,632.979,632.979,632.979,0.01,1477123320,240.0
2016,10,22,9,4,632.7819999999998,632.9,631.75,632.9,0.92754,1477127040,300.0
2016,10,22,10,2,631.172,631.172,631.172,631.172,0.01,1477130520,360.0
2016,10,22,11,3,631.5,632.0,631.5,631.5,0.5112757,1477134180,240.0
2016,10,22,12,0,632.602,633.0,632.602,632.602,0.94,1477137600,60.0
2016,10,22,13,1,631.721,631.721,631.349,631.35,3.38123856,1477141260,180.0
2016,10,22,14,0,632.101,634.0,632.1,632.101,7.6991928,1477144800,60.0
2016,10,22,15,0,633.549,633.55,633.001,633.069,1.22,1477148400,60.0
2016,10,22,16,0,635.401,635.7919999999998,635.4,635.411,1.67956367,1477152000,120.0
2016,10,22,17,0,636.498,636.499,635.66,636.499,1.05778848,1477155600,120.0
2016,10,22,18,0,635.326,635.327,634.45,634.451,2.65,1477159200,60.0
2016,10,22,19,0,635.498,635.5,635.498,635.498,6.20246899,1477162800,60.0
2016,10,22,20,0,635.0,635.0,634.609,634.609,0.04,1477166400,60.0
2016,10,22,21,0,636.499,636.5,635.6,635.6,4.291784,1477170000,60.0
2016,10,22,22,0,638.9830000000002,639.504,638.9830000000002,639.498,12.30905344,1477173600,60.0
2016,10,22,23,0,638.012,639.991,638.012,638.2090000000002,1.19998925,1477177200,60.0
2016,10,23,0,0,640.999,645.0,640.999,644.998,88.94212666,1477180800,60.0
2016,10,23,1,0,649.499,649.499,649.107,649.499,1.24547969,1477184400,60.0
2016,10,23,2,0,647.83,650.999,647.828,650.999,2.105119,1477188000,60.0
2016,10,23,3,0,653.214,653.705,653.014,653.028,1.01,1477191600,60.0
2016,10,23,4,0,650.0,650.263,650.0,650.262,15.57786953,1477195200,60.0
2016,10,23,5,0,650.819,651.0,650.239,651.0,0.2201,1477198800,60.0
2016,10,23,6,0,650.0459999999998,650.047,650.0459999999998,650.047,0.03566363,1477202400,120.0
2016,10,23,7,1,649.0,649.0,649.0,649.0,0.08,1477206060,120.0
2016,10,23,8,1,650.994,650.994,649.1669999999998,649.1669999999998,0.42,1477209660,240.0
2016,10,23,9,1,650.386,650.386,650.001,650.002,0.34,1477213260,120.0
2016,10,23,10,0,651.026,651.026,651.026,651.026,0.41416554,1477216800,240.0
2016,10,23,11,0,652.138,654.5,652.138,654.5,0.42225478,1477220400,60.0
2016,10,23,12,0,650.821,650.821,650.821,650.821,0.498,1477224000,60.0
2016,10,23,13,0,650.6,653.0,650.002,650.002,13.88447234,1477227600,60.0
2016,10,23,14,0,649.596,650.566,649.595,650.566,0.691,1477231200,180.0
2016,10,23,15,0,649.4,649.4019999999998,649.4,649.4019999999998,0.08082693,1477234800,60.0
2016,10,23,16,0,650.0,650.001,650.0,650.001,0.04492229,1477238400,60.0
2016,10,23,17,0,652.105,652.875,651.5,651.501,2.950386,1477242000,60.0
2016,10,23,18,0,652.549,652.549,651.503,651.503,0.2969151,1477245600,60.0
2016,10,23,19,0,652.789,652.789,651.51,651.9,3.23078106,1477249200,60.0
2016,10,23,20,0,650.0,650.001,649.221,649.222,8.8826965,1477252800,60.0
2016,10,23,21,2,650.992,650.992,650.992,650.992,0.03106215,1477256520,180.0
2016,10,23,22,0,649.989,650.0,649.113,650.0,1.54758082,1477260000,60.0
2016,10,23,23,0,650.002,651.0,650.001,651.0,1.23063308,1477263600,60.0
2016,10,24,0,0,652.997,653.0,652.997,652.998,1.23320197,1477267200,60.0
2016,10,24,1,0,652.813,652.814,652.813,652.814,0.205402,1477270800,60.0
2016,10,24,2,0,650.221,650.221,650.221,650.221,0.04322123,1477274400,60.0
2016,10,24,3,0,650.212,650.212,650.002,650.002,0.41396956,1477278000,60.0
2016,10,24,4,0,651.849,651.849,650.215,651.849,0.03632825,1477281600,60.0
2016,10,24,5,0,651.45,652.8,651.053,651.053,0.38574585,1477285200,60.0
2016,10,24,6,0,651.562,653.302,651.562,653.302,0.96300004,1477288800,60.0
2016,10,24,7,0,653.9780000000002,653.9780000000002,651.503,651.503,0.035964,1477292400,120.0
2016,10,24,8,0,652.0269999999998,652.028,652.01,652.01,3.10465476,1477296000,60.0
2016,10,24,9,1,652.0269999999998,652.0269999999998,652.026,652.026,1.3038,1477299660,240.0
2016,10,24,10,0,650.502,652.02,650.49,651.91,5.27556,1477303200,60.0
2016,10,24,11,0,650.0,650.0,650.0,650.0,0.02,1477306800,60.0
2016,10,24,12,0,652.889,652.889,650.004,652.882,0.37626937,1477310400,60.0
2016,10,24,13,0,650.099,653.0,650.099,653.0,15.9,1477314000,60.0
2016,10,24,14,0,651.997,651.999,651.997,651.999,6.15998887,1477317600,60.0
2016,10,24,15,0,651.121,651.121,651.12,651.12,10.00488701,1477321200,60.0
2016,10,24,16,0,651.202,651.3009999999998,651.202,651.202,1.2302,1477324800,60.0
2016,10,24,17,0,648.8,649.0,648.011,648.011,1.1557101,1477328400,60.0
2016,10,24,18,0,649.121,650.038,649.12,650.038,6.76312175,1477332000,60.0
2016,10,24,19,0,649.15,650.965,649.15,649.415,0.92928879,1477335600,60.0
2016,10,24,20,0,650.9490000000002,652.0,650.9490000000002,652.0,0.04622315,1477339200,60.0
2016,10,24,21,1,651.014,653.498,651.014,653.498,0.06420525,1477342860,180.0
2016,10,24,22,0,649.548,649.6,649.461,649.6,3.80495678,1477346400,60.0
2016,10,24,23,0,653.679,653.68,653.0,653.679,2.2774905,1477350000,60.0
2016,10,25,0,0,653.29,653.9,653.289,653.29,5.66538666,1477353600,60.0
2016,10,25,1,0,651.94,651.94,650.929,650.929,0.97,1477357200,60.0
2016,10,25,2,0,652.42,653.0,652.42,652.42,2.69491152,1477360800,60.0
2016,10,25,3,0,650.02,652.64,650.02,652.64,2.9574151,1477364400,60.0
2016,10,25,4,0,654.3969999999998,654.398,653.26,653.26,0.31040172,1477368000,60.0
2016,10,25,5,0,650.605,653.825,650.605,653.825,0.162247,1477371600,60.0
2016,10,25,6,0,653.999,653.999,653.999,653.999,0.09353462,1477375200,60.0
2016,10,25,7,0,651.554,651.554,650.3,650.3,1.10227358,1477378800,60.0
2016,10,25,8,0,650.51,651.0,650.51,650.999,2.1829,1477382400,60.0
2016,10,25,9,0,650.501,650.999,650.207,650.999,1.6354483999999998,1477386000,60.0
2016,10,25,10,0,650.0169999999998,651.77,650.002,650.797,1.01294962,1477389600,120.0
2016,10,25,11,1,651.498,651.498,651.497,651.497,14.4826,1477393260,120.0
2016,10,25,12,0,652.2,654.201,652.2,652.2,0.23063175,1477396800,60.0
2016,10,25,13,2,652.501,652.501,652.501,652.501,0.24482979,1477400520,180.0
2016,10,25,14,0,654.469,654.523,653.003,654.523,1.53734298,1477404000,60.0
2016,10,25,15,0,653.531,654.525,653.53,654.5219999999998,3.11407098,1477407600,60.0
2016,10,25,16,0,655.202,655.98,655.202,655.9789999999998,1.23048722,1477411200,60.0
2016,10,25,17,0,656.9960000000002,656.9960000000002,656.9960000000002,656.9960000000002,0.0403159,1477414800,60.0
2016,10,25,18,0,653.545,653.545,653.5409999999998,653.5409999999998,1.94880167,1477418400,60.0
2016,10,25,19,0,653.89,654.0,653.5409999999998,653.5419999999998,1.47468049,1477422000,60.0
2016,10,25,20,1,654.893,655.0,654.893,655.0,6.64513,1477425660,120.0
2016,10,25,21,0,655.99,655.99,655.5210000000002,655.99,3.52,1477429200,60.0
2016,10,25,22,0,656.9789999999998,656.9789999999998,656.9789999999998,656.9789999999998,2.40104527,1477432800,60.0
2016,10,25,23,1,657.0,657.0010000000002,654.376,656.0,1.06141112,1477436460,120.0
2016,10,26,0,0,657.212,657.8939999999999,657.21,657.8939999999999,6.226,1477440000,60.0
2016,10,26,1,0,657.671,659.5,657.671,659.4989999999998,0.11621325,1477443600,60.0
2016,10,26,2,0,659.4960000000002,659.4989999999998,659.221,659.4989999999998,4.80371238,1477447200,60.0
2016,10,26,3,1,658.0010000000002,658.0010000000002,658.0010000000002,658.0010000000002,0.42038716,1477450860,120.0
2016,10,26,4,1,658.799,659.0,658.799,658.9989999999998,3.057,1477454460,120.0
2016,10,26,5,0,658.0039999999998,658.0039999999998,657.5,657.5010000000002,2.52482434,1477458000,60.0
2016,10,26,6,0,658.221,659.0,658.22,658.22,1.31,1477461600,60.0
2016,10,26,7,0,659.497,659.497,659.497,659.497,0.03588906,1477465200,60.0
2016,10,26,8,0,664.332,664.332,663.005,663.0060000000002,0.46367252,1477468800,60.0
2016,10,26,9,0,658.534,659.997,658.533,659.997,0.74135097,1477472400,60.0
2016,10,26,10,0,659.19,659.19,659.19,659.19,0.04,1477476000,60.0
2016,10,26,11,0,659.992,659.992,658.6,659.9910000000001,1.200064,1477479600,120.0
2016,10,26,12,0,659.7,659.7,659.7,659.7,0.11,1477483200,60.0
2016,10,26,13,0,661.7,661.7,661.7,661.7,0.01,1477486800,60.0
2016,10,26,14,0,658.794,658.794,658.794,658.794,0.01,1477490400,60.0
2016,10,26,15,0,658.828,658.828,654.0,654.444,47.39693076,1477494000,60.0
2016,10,26,16,0,660.503,660.503,660.502,660.502,0.9324,1477497600,60.0
2016,10,26,17,0,663.51,663.51,663.51,663.51,0.08,1477501200,60.0
2016,10,26,18,0,663.698,663.94,663.692,663.695,3.60120834,1477504800,60.0
2016,10,26,19,0,664.799,664.8,664.0,664.0,2.68975651,1477508400,60.0
2016,10,26,20,0,662.806,662.806,661.421,661.421,6.67853451,1477512000,60.0
2016,10,26,21,0,663.9939999999998,663.9939999999998,663.992,663.992,0.02039,1477515600,60.0
2016,10,26,22,0,667.8610000000001,667.8689999999998,666.0189999999999,666.0189999999999,0.843,1477519200,60.0
2016,10,26,23,0,668.702,670.182,668.1619999999998,668.1619999999998,0.45309784,1477522800,60.0
2016,10,27,0,0,667.7769999999998,668.0,666.3,666.301,0.284,1477526400,60.0
2016,10,27,1,0,665.8660000000001,666.704,665.65,666.691,1.51089586,1477530000,60.0
2016,10,27,2,0,669.299,669.3,668.0010000000002,668.625,0.97,1477533600,60.0
2016,10,27,3,0,675.405,675.998,675.405,675.9760000000001,1.62200171,1477537200,60.0
2016,10,27,4,0,677.9810000000001,677.992,677.403,677.4060000000002,3.03558366,1477540800,60.0
2016,10,27,5,0,673.8610000000001,676.796,673.86,673.8610000000001,1.28,1477544400,60.0
2016,10,27,6,0,675.885,675.8860000000002,675.42,675.8860000000002,0.19,1477548000,60.0
2016,10,27,7,0,674.52,675.051,674.52,674.5210000000002,1.28,1477551600,60.0
2016,10,27,8,0,673.8510000000001,674.99,673.27,674.99,0.92,1477555200,60.0
2016,10,27,9,0,674.2919999999998,675.3,674.0,675.299,1.05,1477558800,60.0
2016,10,27,10,2,675.0,675.0,674.158,675.0,0.17,1477562520,180.0
2016,10,27,11,0,680.002,680.203,680.002,680.003,4.22201038,1477566000,60.0
2016,10,27,12,0,683.712,684.9989999999998,683.712,684.456,1.13368579,1477569600,60.0
2016,10,27,13,0,683.805,684.0,683.804,684.0,1.24493835,1477573200,120.0
2016,10,27,14,0,684.699,684.9010000000002,684.699,684.699,7.10076423,1477576800,60.0
2016,10,27,15,0,684.943,684.943,684.943,684.943,0.0212,1477580400,60.0
2016,10,27,16,0,682.9989999999998,682.9989999999998,682.997,682.997,0.04794559,1477584000,60.0
2016,10,27,17,0,686.8810000000002,686.89,684.1610000000002,686.8889999999999,3.29513615,1477587600,60.0
2016,10,27,18,0,682.5,682.5,682.498,682.498,6.93634984,1477591200,60.0
2016,10,27,19,0,685.7860000000002,685.7860000000002,685.7819999999998,685.783,0.76640355,1477594800,120.0
2016,10,27,20,0,683.301,685.1,683.301,685.1,0.42918144,1477598400,60.0
2016,10,27,21,0,681.725,681.725,681.7239999999998,681.7239999999998,0.515,1477602000,60.0
2016,10,27,22,0,675.6010000000001,678.757,675.0010000000002,678.757,46.73849571,1477605600,60.0
2016,10,27,23,0,679.0110000000002,680.0,679.01,679.012,6.1400424000000005,1477609200,60.0
2016,10,28,0,0,678.2410000000001,680.199,678.2410000000001,680.0,15.23644894,1477612800,60.0
2016,10,28,1,1,683.43,683.431,682.0010000000002,683.43,9.43403841,1477616460,120.0
2016,10,28,2,0,681.039,682.7689999999999,681.039,681.9010000000002,9.81317216,1477620000,60.0
2016,10,28,3,2,680.41,680.4110000000002,680.41,680.4110000000002,0.17627202,1477623720,180.0
2016,10,28,4,0,679.9989999999998,680.0,679.2,679.2,1.71,1477627200,60.0
2016,10,28,5,0,681.993,682.0,680.802,682.0,1.515537,1477630800,60.0
2016,10,28,6,0,675.302,675.4,675.301,675.4,1.55463278,1477634400,60.0
2016,10,28,7,0,675.435,676.4989999999998,675.43,676.4989999999998,0.82320969,1477638000,120.0
2016,10,28,8,0,677.0,677.0,676.998,677.0,3.2241,1477641600,60.0
2016,10,28,9,0,681.998,681.998,680.211,680.211,0.04465942,1477645200,60.0
2016,10,28,10,0,678.1010000000001,678.1010000000001,678.1010000000001,678.1010000000001,0.0361,1477648800,60.0
2016,10,28,11,0,678.8989999999999,678.8989999999999,678.8989999999999,678.8989999999999,0.27739131,1477652400,60.0
2016,10,28,12,0,679.477,679.477,679.0,679.0,0.841,1477656000,60.0
2016,10,28,13,0,678.591,678.591,678.591,678.591,0.57,1477659600,120.0
2016,10,28,14,0,677.0060000000002,677.0060000000002,677.0060000000002,677.0060000000002,0.06081826,1477663200,120.0
2016,10,28,15,0,680.188,680.188,680.188,680.188,0.301602,1477666800,60.0
2016,10,28,16,0,680.0010000000002,681.467,680.0010000000002,680.0010000000002,0.82893102,1477670400,60.0
2016,10,28,17,0,680.0010000000002,680.0010000000002,680.0010000000002,680.0010000000002,0.396103,1477674000,60.0
2016,10,28,18,0,680.998,681.0,680.2,680.2,1.82,1477677600,60.0
2016,10,28,19,0,679.085,679.09,679.085,679.09,0.24017805,1477681200,60.0
2016,10,28,20,0,680.0010000000002,681.68,680.0010000000002,680.8389999999998,1.086869,1477684800,60.0
2016,10,28,21,0,681.68,681.68,681.68,681.68,3.00850556,1477688400,60.0
2016,10,28,22,0,680.0,681.0,680.0,681.0,6.12214626,1477692000,60.0
2016,10,28,23,0,680.7919999999998,680.7919999999998,680.7919999999998,680.7919999999998,0.02,1477695600,60.0
2016,10,29,0,0,679.69,679.99,678.529,679.9889999999998,4.22108385,1477699200,60.0
2016,10,29,1,0,679.5,680.9989999999998,679.5,679.89,2.7951650000000003,1477702800,60.0
2016,10,29,2,0,682.938,682.938,682.938,682.938,0.114,1477706400,60.0
2016,10,29,3,0,682.1,682.1,681.64,681.64,3.066341,1477710000,60.0
2016,10,29,4,0,682.75,682.75,682.75,682.75,0.17849285,1477713600,60.0
2016,10,29,5,0,681.9989999999998,682.2,681.1010000000001,682.0,0.54922625,1477717200,60.0
2016,10,29,6,0,679.9939999999998,679.995,679.4780000000002,679.9939999999998,0.5679599,1477720800,60.0
2016,10,29,7,0,680.7869999999998,680.9989999999998,680.0,680.9960000000002,1.17,1477724400,60.0
2016,10,29,8,4,680.91,681.49,680.91,681.49,0.083729,1477728240,300.0
2016,10,29,9,0,682.799,682.9989999999998,680.9,682.998,1.64,1477731600,60.0
2016,10,29,10,2,679.061,679.061,679.061,679.061,0.103216,1477735320,360.0
2016,10,29,11,0,688.421,688.888,688.421,688.888,20.9510269,1477738800,60.0
2016,10,29,12,0,692.0010000000002,693.029,692.0010000000002,693.029,0.11973682,1477742400,60.0
2016,10,29,13,0,692.828,693.0,692.828,692.828,0.49401036,1477746000,60.0
2016,10,29,14,0,692.828,692.828,692.827,692.827,0.09663879,1477749600,60.0
2016,10,29,15,0,692.79,692.79,692.79,692.79,0.07,1477753200,180.0
2016,10,29,16,0,691.99,693.9960000000002,691.99,691.99,0.25553843,1477756800,120.0
2016,10,29,17,0,694.0,695.095,694.0,695.0939999999998,0.288396,1477760400,60.0
2016,10,29,18,0,692.003,692.5830000000002,692.003,692.383,1.5250629999999998,1477764000,60.0
2016,10,29,19,0,693.9989999999998,694.4119999999998,693.0,694.4110000000002,2.5306029,1477767600,60.0
2016,10,29,20,0,697.0210000000002,697.997,695.9989999999998,695.9989999999998,21.72863292,1477771200,60.0
2016,10,29,21,0,696.961,697.7,696.957,697.7,5.3530675,1477774800,60.0
2016,10,29,22,0,697.0010000000002,698.87,697.0010000000002,697.71,0.73024805,1477778400,60.0
2016,10,29,23,0,705.9639999999998,706.664,705.0,706.664,10.4376461,1477782000,60.0
2016,10,30,0,0,706.5,706.8,706.5,706.8,10.61060481,1477785600,60.0
2016,10,30,1,0,701.4989999999998,702.0,701.11,702.0,6.13255387,1477789200,60.0
2016,10,30,2,0,706.0,706.2,705.9989999999998,705.9989999999998,0.30686022,1477792800,60.0
2016,10,30,3,0,709.0,709.0,708.9989999999998,708.9989999999998,0.33829000000000004,1477796400,60.0
2016,10,30,4,0,707.202,708.88,707.14,708.444,1.00615918,1477800000,60.0
2016,10,30,5,0,710.73,710.73,710.73,710.73,0.07,1477803600,60.0
2016,10,30,6,0,711.581,711.852,711.581,711.7,10.40089956,1477807200,60.0
2016,10,30,7,0,709.69,709.69,709.06,709.689,0.61,1477810800,60.0
2016,10,30,8,0,708.702,710.0,708.702,709.8,0.12195054,1477814400,120.0
2016,10,30,9,0,705.867,705.867,703.84,704.779,19.54472999,1477818000,180.0
2016,10,30,10,0,702.8710000000002,702.8710000000002,701.013,701.013,0.61089037,1477821600,120.0
2016,10,30,11,0,690.301,693.073,690.0,693.073,14.0666823,1477825200,60.0
2016,10,30,12,0,696.6,696.6,695.018,695.018,2.6657,1477828800,60.0
2016,10,30,13,0,699.9939999999998,699.9939999999998,699.992,699.992,0.241042,1477832400,60.0
2016,10,30,14,0,698.003,698.003,698.003,698.003,0.32628,1477836000,60.0
2016,10,30,15,0,698.7510000000002,698.7510000000002,695.5930000000002,695.5930000000002,0.34591393,1477839600,60.0
2016,10,30,16,0,701.9989999999998,702.0,699.918,702.0,1.91187764,1477843200,60.0
2016,10,30,17,0,701.995,702.0,700.83,700.831,0.88,1477846800,60.0
2016,10,30,18,0,706.319,706.319,705.2819999999998,706.318,1.9,1477850400,60.0
2016,10,30,19,0,701.2,701.201,700.189,700.207,0.58,1477854000,60.0
2016,10,30,20,0,698.804,699.99,698.804,699.987,0.39688288,1477857600,60.0
2016,10,30,21,0,698.1,699.0,697.523,698.9989999999998,2.06401051,1477861200,60.0
2016,10,30,22,0,697.998,697.998,697.998,697.998,0.22,1477864800,60.0
2016,10,30,23,0,691.446,691.447,691.446,691.447,0.47782264,1477868400,60.0
2016,10,31,0,0,697.372,697.375,697.372,697.375,1.185,1477872000,60.0
2016,10,31,1,0,697.91,698.71,697.91,698.2510000000002,1.11233272,1477875600,60.0
2016,10,31,2,0,698.47,698.47,697.5,697.5,1.22251856,1477879200,120.0
2016,10,31,3,0,699.696,699.696,698.201,698.201,0.5900257,1477882800,60.0
2016,10,31,4,0,698.75,698.77,698.75,698.77,0.17393,1477886400,60.0
2016,10,31,5,0,697.54,697.54,696.49,697.539,0.802,1477890000,120.0
2016,10,31,6,0,693.0010000000002,693.179,693.0,693.0,7.23841278,1477893600,60.0
2016,10,31,7,0,693.698,693.8989999999999,692.6110000000001,692.6110000000001,4.64359198,1477897200,60.0
2016,10,31,8,0,688.52,688.9,688.1510000000002,688.7,5.61862108,1477900800,60.0
2016,10,31,9,0,692.3960000000002,692.3960000000002,692.3960000000002,692.3960000000002,0.2,1477904400,60.0
2016,10,31,10,0,690.013,690.99,690.012,690.9889999999998,1.6179325,1477908000,180.0
2016,10,31,11,0,681.4,683.948,681.0,681.4010000000002,1.83479997,1477911600,60.0
2016,10,31,12,0,684.325,684.699,683.1189999999998,683.1189999999998,4.02829996,1477915200,60.0
2016,10,31,13,0,687.9730000000002,687.9730000000002,687.972,687.9730000000002,0.337,1477918800,120.0
2016,10,31,14,0,688.0,688.0,687.79,687.9989999999998,4.18884908,1477922400,60.0
2016,10,31,15,0,688.789,689.33,687.79,687.79,0.9,1477926000,60.0
2016,10,31,16,0,689.0,689.0,687.97,688.0,1.85468174,1477929600,60.0
2016,10,31,17,0,688.0089999999999,688.01,688.0089999999999,688.01,0.20294673,1477933200,60.0
2016,10,31,18,0,692.975,692.975,692.975,692.975,0.211367,1477936800,60.0
2016,10,31,19,0,686.028,690.795,686.028,690.795,1.7,1477940400,60.0
2016,10,31,20,0,692.8,692.8,690.007,690.7769999999998,2.53214558,1477944000,60.0
2016,10,31,21,0,687.9989999999998,688.0,687.9989999999998,687.9989999999998,1.57534136,1477947600,60.0
2016,10,31,22,0,688.0,688.0,687.9989999999998,688.0,5.1956,1477951200,60.0
2016,10,31,23,0,693.66,694.4989999999998,693.66,694.3,35.2634166,1477954800,60.0
2016,11,1,0,0,695.689,696.5,695.689,696.5,3.65564024,1477958400,60.0
2016,11,1,1,0,695.9989999999998,696.0,695.0010000000002,695.998,1.1909999999999998,1477962000,60.0
2016,11,1,2,0,696.977,696.9780000000002,696.977,696.977,0.36307361,1477965600,60.0
2016,11,1,3,0,695.002,695.5,695.0010000000002,695.5,0.688199,1477969200,60.0
2016,11,1,4,0,696.977,697.08,696.977,696.9780000000002,3.89801289,1477972800,60.0
2016,11,1,5,0,698.997,698.998,698.997,698.998,0.34,1477976400,120.0
2016,11,1,6,0,697.9960000000002,697.998,695.878,697.794,2.16362219,1477980000,60.0
2016,11,1,7,0,697.7869999999998,697.79,697.7869999999998,697.789,0.41138,1477983600,60.0
2016,11,1,8,0,691.721,694.53,690.56,691.94,15.85118177,1477987200,120.0
2016,11,1,9,0,690.201,690.201,690.201,690.201,0.2,1477990800,60.0
2016,11,1,10,0,694.576,694.576,693.0010000000002,694.575,1.13911755,1477994400,120.0
2016,11,1,11,0,700.0,700.0,699.9989999999998,699.9989999999998,2.2703038,1477998000,60.0
2016,11,1,12,0,700.7489999999998,700.7510000000002,700.6,700.6,2.97067215,1478001600,60.0
2016,11,1,13,0,697.512,697.5369999999998,697.512,697.5369999999998,0.42170084,1478005200,60.0
2016,11,1,14,0,700.7130000000002,703.133,700.7130000000002,700.7130000000002,0.43179584,1478008800,60.0
2016,11,1,15,0,701.0,703.6610000000002,701.0,703.5889999999998,0.5823550000000001,1478012400,60.0
2016,11,1,16,0,703.497,703.497,703.0,703.4960000000002,0.35026994,1478016000,60.0
2016,11,1,17,0,707.65,707.987,707.65,707.985,1.02935181,1478019600,60.0
2016,11,1,18,0,710.0,710.0,708.315,710.0,2.24942523,1478023200,60.0
2016,11,1,19,0,712.0010000000002,712.7539999999998,712.0,712.362,45.44871905,1478026800,60.0
2016,11,1,20,0,708.5160000000002,708.5160000000002,708.31,708.31,1.99925494,1478030400,60.0
2016,11,1,21,0,717.503,719.8989999999999,717.503,717.5039999999998,48.00432568,1478034000,60.0
2016,11,1,22,0,717.305,717.306,717.304,717.304,1.05144994,1478037600,60.0
2016,11,1,23,0,719.002,720.452,719.0010000000002,719.0010000000002,0.49750329,1478041200,60.0
2016,11,2,0,0,721.0189999999999,721.107,720.9,720.9,1.33367069,1478044800,60.0
2016,11,2,1,0,719.301,720.998,719.3,719.9989999999998,6.30070767,1478048400,60.0
2016,11,2,2,0,721.209,721.21,720.57,721.21,1.13427411,1478052000,60.0
2016,11,2,3,0,719.788,721.3989999999999,719.788,719.788,1.29636,1478055600,60.0
2016,11,2,4,0,721.4989999999998,721.4989999999998,721.498,721.498,0.60575693,1478059200,60.0
2016,11,2,5,0,719.0010000000002,719.998,718.003,718.423,9.27218904,1478062800,60.0
2016,11,2,6,0,719.8,719.8,716.6510000000002,716.6510000000002,3.0095725,1478066400,60.0
2016,11,2,7,0,720.831,720.85,717.9830000000002,717.9830000000002,4.60597599,1478070000,60.0
2016,11,2,8,0,717.059,717.99,717.059,717.06,0.88879,1478073600,60.0
2016,11,2,9,0,715.9989999999998,715.9989999999998,714.419,715.9960000000002,0.38,1478077200,60.0
2016,11,2,10,0,715.008,715.008,710.155,710.905,71.98425951,1478080800,60.0
2016,11,2,11,0,714.993,714.993,714.993,714.993,0.07,1478084400,60.0
2016,11,2,12,0,714.5010000000002,715.299,711.4889999999998,713.328,0.78762138,1478088000,60.0
2016,11,2,13,0,712.007,714.4789999999998,712.0,712.008,1.23014841,1478091600,60.0
2016,11,2,14,0,714.9889999999998,715.0,713.8,713.8,0.446,1478095200,60.0
2016,11,2,15,0,716.0,716.0,716.0,716.0,0.076,1478098800,60.0
2016,11,2,16,0,719.998,719.998,719.998,719.998,0.091,1478102400,60.0
2016,11,2,17,0,715.9960000000002,715.9960000000002,714.0260000000002,714.0260000000002,0.27814832,1478106000,60.0
2016,11,2,18,0,713.805,713.805,712.5010000000002,712.5010000000002,9.94916316,1478109600,60.0
2016,11,2,19,0,714.9889999999998,714.99,714.184,714.9,2.38218857,1478113200,60.0
2016,11,2,20,0,713.0,714.36,713.0,714.36,0.2198951,1478116800,60.0
2016,11,2,21,0,715.5,715.9989999999998,715.5,715.5010000000002,0.39568735,1478120400,60.0
2016,11,2,22,0,719.5,719.898,719.3,719.5,2.09062989,1478124000,60.0
2016,11,2,23,0,714.96,714.96,714.7639999999999,714.7639999999999,0.136,1478127600,60.0
2016,11,3,0,0,716.2410000000001,716.2410000000001,716.22,716.24,0.55515,1478131200,60.0
2016,11,3,1,0,716.0,716.0010000000002,714.0,716.0,31.57223924,1478134800,60.0
2016,11,3,2,0,715.005,716.995,715.005,716.993,0.58986838,1478138400,60.0
2016,11,3,3,0,719.842,721.4,719.841,719.842,10.70467976,1478142000,60.0
2016,11,3,4,0,718.4680000000002,719.6360000000002,717.04,719.6360000000002,0.50100442,1478145600,60.0
2016,11,3,5,0,716.201,717.518,716.201,716.205,0.83342289,1478149200,60.0
2016,11,3,6,0,720.1,721.0,720.0,720.9989999999998,3.47011597,1478152800,120.0
2016,11,3,7,0,721.998,721.998,720.242,720.243,0.53333333,1478156400,60.0
2016,11,3,8,0,721.497,723.972,721.497,723.201,9.32,1478160000,120.0
2016,11,3,9,0,726.9730000000002,729.01,726.818,729.0,3.85022542,1478163600,60.0
2016,11,3,10,0,727.9860000000001,727.9860000000001,727.9860000000001,727.9860000000001,0.16707966,1478167200,60.0
2016,11,3,11,0,728.99,728.99,728.99,728.99,0.133,1478170800,120.0
2016,11,3,12,0,727.987,727.987,726.3,726.3,0.606,1478174400,60.0
2016,11,3,13,0,725.9,725.9,725.8989999999999,725.8989999999999,1.08253,1478178000,60.0
2016,11,3,14,0,723.6080000000002,724.9989999999998,723.6080000000002,724.9989999999998,0.04038829,1478181600,60.0
2016,11,3,15,0,727.995,727.9960000000002,727.995,727.9960000000002,0.106,1478185200,60.0
2016,11,3,16,0,729.8,730.0,727.73,727.95,4.98077476,1478188800,60.0
2016,11,3,17,0,723.44,724.64,722.862,724.64,2.397462,1478192400,60.0
2016,11,3,18,0,720.9760000000001,720.9760000000001,719.2130000000002,719.2130000000002,9.49181578,1478196000,60.0
2016,11,3,19,0,723.0,723.0,722.9989999999998,722.9989999999998,3.26245364,1478199600,60.0
2016,11,3,20,0,724.0010000000002,724.9989999999998,723.01,724.9989999999998,7.04713293,1478203200,60.0
2016,11,3,21,0,724.05,725.23,724.05,725.0,1.266,1478206800,60.0
2016,11,3,22,0,725.039,725.617,725.038,725.04,1.6756661,1478210400,60.0
2016,11,3,23,0,718.08,718.08,718.0,718.0010000000002,44.47245416,1478214000,60.0
2016,11,4,0,0,719.512,722.0,719.512,721.065,7.04904927,1478217600,120.0
2016,11,4,1,0,712.8760000000002,712.877,712.44,712.44,5.01,1478221200,60.0
2016,11,4,2,0,707.422,709.502,706.0,706.0,36.11669899,1478224800,60.0
2016,11,4,3,0,709.0,709.0,709.0,709.0,0.01,1478228400,60.0
2016,11,4,4,0,694.9810000000001,700.982,694.2,700.982,17.12647615,1478232000,60.0
2016,11,4,5,0,700.414,701.988,700.414,700.875,1.71815802,1478235600,60.0
2016,11,4,6,0,692.715,692.715,691.5989999999998,691.6060000000001,1.909,1478239200,60.0
2016,11,4,7,0,687.998,687.998,687.8989999999999,687.9,0.116,1478242800,60.0
2016,11,4,8,0,679.329,679.329,676.4010000000002,676.6039999999998,0.43353619,1478246400,60.0
2016,11,4,9,0,687.78,687.919,684.5310000000002,687.5219999999998,3.41601825,1478250000,60.0
2016,11,4,10,0,696.998,696.998,696.998,696.998,0.06,1478253600,60.0
2016,11,4,11,0,698.6389999999999,698.64,696.7810000000002,696.7819999999998,1.96455447,1478257200,120.0
2016,11,4,12,0,696.447,696.7539999999998,695.0039999999998,695.0039999999998,2.05495513,1478260800,60.0
2016,11,4,13,0,698.33,698.33,698.33,698.33,0.06,1478264400,60.0
2016,11,4,14,0,696.613,697.6610000000002,696.0010000000002,696.0010000000002,1.04005533,1478268000,60.0
2016,11,4,15,0,694.314,696.28,694.314,696.279,1.43395,1478271600,120.0
2016,11,4,16,0,687.0010000000002,687.0010000000002,687.0,687.0010000000002,0.39314989,1478275200,60.0
2016,11,4,17,0,696.19,697.341,695.926,695.926,0.47932121,1478278800,60.0
2016,11,4,18,0,702.513,702.513,702.079,702.079,1.22180078,1478282400,60.0
2016,11,4,19,0,700.0,702.5189999999999,700.0,700.0,6.74198503,1478286000,60.0
2016,11,4,20,0,698.982,699.8910000000002,698.633,699.89,0.8536600000000001,1478289600,60.0
2016,11,4,21,0,697.0,697.0,696.9989999999998,696.9989999999998,1.04678936,1478293200,60.0
2016,11,4,22,0,696.791,697.452,695.199,695.199,6.41035912,1478296800,60.0
2016,11,4,23,0,699.4839999999998,699.4839999999998,699.0110000000002,699.4789999999998,12.08122602,1478300400,60.0
2016,11,5,0,0,694.419,694.419,692.38,692.84,2.83953661,1478304000,60.0
2016,11,5,1,0,690.195,692.466,689.701,689.701,3.157014,1478307600,120.0
2016,11,5,2,0,686.7439999999998,686.7439999999998,685.0,685.0,6.26921021,1478311200,60.0
2016,11,5,3,0,690.0,690.1239999999998,689.557,689.557,14.25893102,1478314800,60.0
2016,11,5,4,0,689.265,689.913,688.6,688.6,0.51567419,1478318400,120.0
2016,11,5,5,0,690.047,693.115,690.035,692.0010000000002,4.77571891,1478322000,60.0
2016,11,5,6,0,693.2539999999998,693.2539999999998,690.615,690.615,0.14800000000000002,1478325600,120.0
2016,11,5,7,0,690.1210000000002,690.1210000000002,688.1510000000002,688.1510000000002,0.18048670000000006,1478329200,120.0
2016,11,5,8,0,695.28,697.0,694.8,694.801,69.75512618,1478332800,60.0
2016,11,5,9,0,695.655,695.655,695.655,695.655,1.05877575,1478336400,60.0
2016,11,5,10,0,694.059,694.06,692.822,694.059,0.63490014,1478340000,60.0
2016,11,5,11,0,691.201,691.201,691.0,691.201,0.56,1478343600,60.0
2016,11,5,12,0,695.5010000000002,695.654,694.37,695.14,1.372,1478347200,60.0
2016,11,5,13,0,694.1,695.6489999999999,693.0,694.12,1.24192242,1478350800,60.0
2016,11,5,14,0,696.201,696.43,693.84,695.408,1.95897571,1478354400,60.0
2016,11,5,15,0,693.029,693.029,693.029,693.029,0.05,1478358000,60.0
2016,11,5,16,0,696.99,697.299,695.95,697.0,46.01563446,1478361600,60.0
2016,11,5,17,0,696.9989999999998,696.9989999999998,694.421,694.421,0.20908653,1478365200,60.0
2016,11,5,18,0,699.826,699.827,699.825,699.825,0.056,1478368800,60.0
2016,11,5,19,0,697.32,697.852,696.25,697.365,33.20708592,1478372400,60.0
2016,11,5,20,0,698.7,699.77,698.7,699.3510000000001,15.89913424,1478376000,60.0
2016,11,5,21,0,695.4169999999998,696.0010000000002,695.189,695.799,2.486554,1478379600,60.0
2016,11,5,22,0,695.8510000000001,695.8510000000001,694.202,695.243,0.88862551,1478383200,60.0
2016,11,5,23,0,695.44,695.44,694.0010000000002,694.0010000000002,0.07703741,1478386800,60.0
2016,11,6,0,0,696.02,696.02,696.02,696.02,0.018684,1478390400,60.0
2016,11,6,1,0,697.992,697.992,697.9910000000001,697.9910000000001,0.15335792,1478394000,60.0
2016,11,6,2,0,697.89,697.89,697.8889999999999,697.8889999999999,0.33054422,1478397600,60.0
2016,11,6,3,0,696.915,696.915,696.3439999999998,696.914,1.3558,1478401200,60.0
2016,11,6,4,0,697.498,697.5,697.498,697.4989999999998,0.66,1478404800,60.0
2016,11,6,5,0,698.9730000000002,698.9730000000002,698.972,698.972,0.07,1478408400,60.0
2016,11,6,6,0,699.799,699.799,698.4010000000002,698.4010000000002,0.08,1478412000,60.0
2016,11,6,7,0,699.0,699.0,699.0,699.0,0.07,1478415600,60.0
2016,11,6,8,0,696.033,696.033,696.003,696.003,0.12000139,1478419200,60.0
2016,11,6,9,0,697.9910000000001,697.9910000000001,696.62,696.62,0.24660419,1478422800,300.0
2016,11,6,10,0,699.6080000000002,699.6080000000002,699.607,699.607,0.06,1478426400,360.0
2016,11,6,11,0,698.9989999999998,698.9989999999998,698.9989999999998,698.9989999999998,0.056,1478430000,60.0
2016,11,6,12,0,697.07,697.07,697.0089999999999,697.0089999999999,0.947,1478433600,60.0
2016,11,6,13,0,704.9739999999998,704.98,703.81,704.98,35.29257506,1478437200,60.0
2016,11,6,14,0,704.9939999999998,704.9939999999998,704.9939999999998,704.9939999999998,0.076,1478440800,60.0
2016,11,6,15,0,703.801,705.11,703.8,703.8,6.73817749,1478444400,60.0
2016,11,6,16,0,701.574,701.575,701.01,701.575,1.558402,1478448000,60.0
2016,11,6,17,0,702.3989999999999,702.4989999999998,702.3989999999999,702.4989999999998,1.39658418,1478451600,60.0
2016,11,6,18,0,704.071,704.071,703.0,703.0,2.31655021,1478455200,60.0
2016,11,6,19,0,703.0010000000002,705.0,703.0010000000002,705.0,6.56632119,1478458800,60.0
2016,11,6,20,0,703.007,705.0010000000002,703.0060000000002,705.0010000000002,5.53740002,1478462400,60.0
2016,11,6,21,0,702.7,702.7,702.195,702.195,4.14651084,1478466000,60.0
2016,11,6,22,0,700.003,701.9989999999998,700.002,701.9989999999998,0.08774519,1478469600,60.0
2016,11,6,23,0,699.699,699.699,699.699,699.699,0.07,1478473200,60.0
2016,11,7,0,0,695.3639999999998,695.4839999999998,695.0010000000002,695.0010000000002,1.12,1478476800,60.0
2016,11,7,1,0,697.819,698.1,696.1289999999998,697.6410000000002,0.22380456,1478480400,120.0
2016,11,7,2,0,698.5,698.97,698.5,698.97,0.27292765,1478484000,60.0
2016,11,7,3,0,698.421,698.421,698.42,698.42,0.2699,1478487600,60.0
2016,11,7,4,0,699.916,699.916,699.916,699.916,0.066,1478491200,60.0
2016,11,7,5,0,700.215,701.39,700.21,701.39,1.276,1478494800,60.0
2016,11,7,6,0,700.88,701.18,700.88,701.179,1.126,1478498400,120.0
2016,11,7,7,0,700.707,700.7080000000002,700.0,700.0,1.01531969,1478502000,60.0
2016,11,7,8,0,703.8860000000002,703.8860000000002,701.701,702.9989999999998,1.18034872,1478505600,120.0
2016,11,7,9,0,699.39,699.8,698.8610000000001,698.8639999999998,1.767,1478509200,60.0
2016,11,7,10,0,699.987,699.987,699.987,699.987,0.05,1478512800,120.0
2016,11,7,11,0,698.929,698.929,697.0,697.0,0.28709698,1478516400,60.0
2016,11,7,12,0,698.618,698.618,698.618,698.618,0.05,1478520000,120.0
2016,11,7,13,0,699.992,699.992,699.4119999999998,699.4119999999998,0.68323206,1478523600,60.0
2016,11,7,14,0,697.9830000000002,700.2189999999998,697.9830000000002,699.534,1.87457377,1478527200,300.0
2016,11,7,15,0,698.305,698.305,698.301,698.301,0.99720108,1478530800,60.0
2016,11,7,16,0,698.998,698.9989999999998,698.998,698.9989999999998,0.056,1478534400,60.0
2016,11,7,17,0,700.102,701.4,700.1010000000001,700.887,2.23953402,1478538000,60.0
2016,11,7,18,0,700.0010000000002,700.0010000000002,700.0,700.0,4.96972965,1478541600,60.0
2016,11,7,19,0,695.507,697.003,695.5039999999998,697.002,1.88302619,1478545200,60.0
2016,11,7,20,0,697.87,697.87,697.867,697.87,1.12288463,1478548800,120.0
2016,11,7,21,0,695.9989999999998,695.9989999999998,695.5010000000002,695.502,0.74757853,1478552400,60.0
2016,11,7,22,0,695.998,695.998,695.998,695.998,0.05,1478556000,60.0
2016,11,7,23,0,692.945,693.295,692.945,692.946,0.12008997,1478559600,60.0
2016,11,8,0,0,692.502,693.2710000000002,692.5010000000002,692.5010000000002,0.7117,1478563200,60.0
2016,11,8,1,0,695.4939999999998,695.4939999999998,695.4910000000001,695.4910000000001,1.31717472,1478566800,60.0
2016,11,8,2,0,693.2,693.2,693.194,693.194,0.9324,1478570400,60.0
2016,11,8,3,0,694.985,694.985,692.0,693.3,8.09395539,1478574000,60.0
2016,11,8,4,0,693.296,693.296,692.4,692.5,1.03,1478577600,120.0
2016,11,8,5,0,695.498,695.498,693.2,693.201,0.62851296,1478581200,60.0
2016,11,8,6,0,695.9889999999998,695.99,694.15,695.9889999999998,3.18330698,1478584800,60.0
2016,11,8,7,0,692.5889999999998,694.1,692.5189999999999,694.1,17.50359806,1478588400,60.0
2016,11,8,8,0,693.154,696.4789999999998,693.1030000000002,693.148,0.27281335,1478592000,120.0
2016,11,8,9,0,694.9989999999998,694.9989999999998,694.9989999999998,694.9989999999998,0.05,1478595600,60.0
2016,11,8,10,0,693.47,693.67,692.5,692.5010000000002,0.3,1478599200,60.0
2016,11,8,11,0,694.3860000000002,694.4,694.383,694.3839999999999,4.53,1478602800,120.0
2016,11,8,12,0,696.6010000000001,696.75,696.6010000000001,696.75,1.18901041,1478606400,60.0
2016,11,8,13,0,697.865,697.865,695.079,697.8639999999998,0.2750495,1478610000,120.0
2016,11,8,14,0,693.918,695.429,693.918,695.429,1.0983272,1478613600,60.0
2016,11,8,15,0,697.5010000000002,697.998,697.5,697.997,1.16,1478617200,60.0
2016,11,8,16,0,697.408,697.408,697.408,697.408,0.086,1478620800,60.0
2016,11,8,17,0,694.125,694.125,694.125,694.125,0.056,1478624400,60.0
2016,11,8,18,0,695.79,695.79,693.0089999999999,693.0089999999999,0.23178104,1478628000,60.0
2016,11,8,19,0,692.737,692.737,692.513,692.513,0.85,1478631600,60.0
2016,11,8,20,0,692.5,694.27,692.5,694.27,9.0004,1478635200,60.0
2016,11,8,21,0,691.502,695.49,691.16,695.487,16.68,1478638800,60.0
2016,11,8,22,0,694.002,696.758,694.002,694.3919999999998,1.1281295,1478642400,60.0
2016,11,8,23,0,697.335,697.335,697.335,697.335,0.09202573,1478646000,60.0
2016,11,9,0,0,705.0010000000002,705.456,704.8,704.95,1.26948853,1478649600,60.0
2016,11,9,1,0,699.0039999999998,699.0139999999999,699.0010000000002,699.0010000000002,1.49904,1478653200,60.0
2016,11,9,2,0,702.89,703.0,702.89,703.0,0.6279883,1478656800,60.0
2016,11,9,3,0,703.5269999999998,704.312,703.5269999999998,704.312,0.2894,1478660400,60.0
2016,11,9,4,0,700.75,700.75,700.75,700.75,0.09,1478664000,60.0
2016,11,9,5,0,696.0,696.0,695.7460000000002,695.7460000000002,0.6873627,1478667600,60.0
2016,11,9,6,0,696.9989999999998,697.9989999999998,696.9989999999998,697.0,6.42737145,1478671200,60.0
2016,11,9,7,0,699.4110000000002,699.4110000000002,699.1410000000002,699.1419999999998,0.7000456,1478674800,60.0
2016,11,9,8,0,701.181,701.181,698.122,698.125,0.46108415,1478678400,120.0
2016,11,9,9,0,697.7439999999998,697.7439999999998,697.7439999999998,697.7439999999998,0.097,1478682000,180.0
2016,11,9,10,0,699.971,699.971,698.99,698.99,0.27720143,1478685600,60.0
2016,11,9,11,0,696.137,697.497,696.137,697.497,0.0484,1478689200,120.0
2016,11,9,12,0,700.998,701.0,700.2260000000001,700.827,10.89744358,1478692800,60.0
2016,11,9,13,0,707.057,708.6489999999999,706.432,708.6489999999999,13.0555782,1478696400,120.0
2016,11,9,14,0,714.0,715.0,712.903,715.0,26.98765256,1478700000,60.0
2016,11,9,15,0,720.0,720.0,719.803,720.0,12.97055648,1478703600,60.0
2016,11,9,16,0,717.403,717.8530000000002,717.403,717.85,0.48732985,1478707200,60.0
2016,11,9,17,0,723.81,723.81,723.8,723.8,1.1044,1478710800,60.0
2016,11,9,18,0,724.262,724.262,723.78,723.9989999999998,1.51596946,1478714400,60.0
2016,11,9,19,0,723.003,723.003,723.002,723.002,1.57904719,1478718000,60.0
2016,11,9,20,0,723.82,723.821,723.82,723.821,0.3397662,1478721600,60.0
2016,11,9,21,0,725.382,725.3919999999998,725.0010000000002,725.3919999999998,0.5163613,1478725200,60.0
2016,11,9,22,0,720.0,720.0,718.377,718.377,0.24643261,1478728800,60.0
2016,11,9,23,0,719.701,720.3910000000002,719.7,719.801,0.83212987,1478732400,60.0
2016,11,10,0,0,715.857,717.0,715.615,715.615,4.743309,1478736000,60.0
2016,11,10,1,0,712.1010000000001,712.7,712.1,712.1,12.90499038,1478739600,60.0
2016,11,10,2,0,717.57,717.57,717.57,717.57,0.06,1478743200,60.0
2016,11,10,3,0,716.9989999999998,716.9989999999998,716.9989999999998,716.9989999999998,0.066,1478746800,120.0
2016,11,10,4,0,714.296,715.975,714.296,715.975,0.076,1478750400,60.0
2016,11,10,5,0,713.949,713.95,713.8960000000002,713.8960000000002,0.25923012,1478754000,60.0
2016,11,10,6,0,706.668,706.668,706.0,706.668,5.97621988,1478757600,60.0
2016,11,10,7,0,709.998,709.998,708.7080000000002,708.9739999999998,0.2876785,1478761200,60.0
2016,11,10,8,0,709.625,709.625,709.6,709.6,0.54188684,1478764800,60.0
2016,11,10,9,0,709.541,712.2610000000002,709.541,712.06,0.80895249,1478768400,120.0
2016,11,10,10,0,709.1189999999998,709.12,709.1,709.12,0.25,1478772000,60.0
2016,11,10,11,0,708.0010000000002,710.9960000000002,708.0010000000002,710.9960000000002,0.066,1478775600,60.0
2016,11,10,12,0,706.2510000000002,706.2510000000002,706.123,706.123,0.066,1478779200,60.0
2016,11,10,13,0,705.302,710.8839999999999,705.302,710.8839999999999,20.051002,1478782800,60.0
2016,11,10,14,0,701.898,702.2869999999998,701.4069999999998,702.2869999999998,4.13883971,1478786400,60.0
2016,11,10,15,0,704.809,704.809,704.0,704.0,0.16921392,1478790000,60.0
2016,11,10,16,0,703.8480000000002,703.8480000000002,703.8480000000002,703.8480000000002,0.01,1478793600,60.0
2016,11,10,17,0,703.967,704.1669999999998,702.997,702.998,1.9597806,1478797200,60.0
2016,11,10,18,0,705.2,705.6,705.2,705.201,0.313343,1478800800,60.0
2016,11,10,19,0,705.556,707.355,705.556,707.355,0.03073067,1478804400,60.0
2016,11,10,20,0,705.302,705.302,705.301,705.301,0.33673785,1478808000,120.0
2016,11,10,21,0,709.194,709.194,709.194,709.194,0.03,1478811600,60.0
2016,11,10,22,0,708.538,709.971,708.2310000000001,708.2310000000001,28.29946254,1478815200,60.0
2016,11,10,23,0,710.6139999999998,710.615,710.034,710.034,1.24184681,1478818800,60.0
2016,11,11,0,0,707.948,708.3739999999998,707.7510000000002,707.948,9.424368,1478822400,60.0
2016,11,11,1,0,708.1210000000002,708.1210000000002,708.12,708.1210000000002,0.43500781,1478826000,60.0
2016,11,11,2,0,707.3,707.3,707.0010000000002,707.3,1.52075314,1478829600,60.0
2016,11,11,3,0,707.345,707.3480000000002,707.345,707.3480000000002,0.02,1478833200,60.0
2016,11,11,4,0,708.5989999999998,708.929,708.5989999999998,708.929,2.35118201,1478836800,120.0
2016,11,11,5,0,707.967,708.993,707.967,708.992,1.453,1478840400,180.0
2016,11,11,6,0,708.4939999999998,708.898,708.4939999999998,708.898,1.6725,1478844000,60.0
2016,11,11,7,0,706.922,706.9989999999998,706.922,706.9989999999998,0.125,1478847600,60.0
2016,11,11,8,0,708.8,708.98,708.8,708.801,0.36001215,1478851200,60.0
2016,11,11,9,0,709.191,709.487,708.0,708.9989999999998,4.61889958,1478854800,60.0
2016,11,11,10,0,711.946,711.946,709.518,709.518,0.07,1478858400,180.0
2016,11,11,11,0,710.997,710.997,710.0,710.0,3.53393974,1478862000,60.0
2016,11,11,12,0,709.201,710.1,709.201,710.1,2.9659875,1478865600,60.0
2016,11,11,13,0,709.965,709.965,708.0,708.0,0.13491879999999998,1478869200,60.0
2016,11,11,14,0,709.798,709.799,707.2139999999998,707.2139999999998,0.052000000000000005,1478872800,60.0
2016,11,11,15,0,709.9860000000001,709.9860000000001,709.9839999999998,709.9839999999998,0.059074,1478876400,180.0
2016,11,11,16,0,708.57,708.573,707.6010000000001,707.6010000000001,4.79788197,1478880000,60.0
2016,11,11,17,0,710.428,710.428,709.1239999999998,710.2289999999998,0.43347227,1478883600,60.0
2016,11,11,18,0,708.9989999999998,709.987,708.9989999999998,709.9860000000001,0.34343553,1478887200,60.0
2016,11,11,19,0,711.2,711.201,710.0,710.0,3.74631245,1478890800,60.0
2016,11,11,20,0,711.0,711.0,710.377,710.9989999999998,0.91157071,1478894400,60.0
2016,11,11,21,0,709.788,709.788,709.788,709.788,0.06,1478898000,60.0
2016,11,11,22,0,712.5889999999998,712.5889999999998,712.5889999999998,712.5889999999998,0.024,1478901600,120.0
2016,11,11,23,0,713.8,713.8,713.8,713.8,0.024,1478905200,60.0
2016,11,12,0,0,710.998,711.0,710.998,711.0,20.534,1478908800,60.0
2016,11,12,1,0,708.721,709.113,708.7,709.1110000000001,3.03860167,1478912400,60.0
2016,11,12,2,0,709.2,710.1010000000001,708.66,710.1,10.98010809,1478916000,60.0
2016,11,12,3,0,710.5189999999999,710.5189999999999,710.5189999999999,710.5189999999999,0.01,1478919600,60.0
2016,11,12,4,0,708.2139999999998,709.4989999999998,708.2139999999998,709.0010000000002,0.16547377,1478923200,120.0
2016,11,12,5,0,706.5010000000002,706.5010000000002,706.5,706.5010000000002,1.06875889,1478926800,60.0
2016,11,12,6,0,709.9,709.95,709.51,709.95,0.7282549,1478930400,60.0
2016,11,12,7,1,707.0139999999999,708.699,707.0,708.699,1.08501455,1478934060,120.0
2016,11,12,8,0,706.802,708.0,706.802,708.0,0.32079839,1478937600,120.0
2016,11,12,9,0,707.118,707.1189999999998,707.118,707.1189999999998,0.04372319,1478941200,60.0
2016,11,12,10,0,707.421,708.8989999999999,707.421,708.069,0.15021244,1478944800,60.0
2016,11,12,11,0,709.0010000000002,709.0010000000002,709.0010000000002,709.0010000000002,0.6003283,1478948400,60.0
2016,11,12,12,0,706.8530000000002,706.8530000000002,706.8,706.8530000000002,2.15017,1478952000,60.0
2016,11,12,13,0,710.102,710.102,710.102,710.102,0.01,1478955600,60.0
2016,11,12,14,0,708.0,709.951,708.0,708.0,0.5052,1478959200,60.0
2016,11,12,15,0,707.997,707.998,707.997,707.998,0.61933163,1478962800,120.0
2016,11,12,16,0,706.451,706.451,706.451,706.451,0.1331,1478966400,60.0
2016,11,12,17,0,706.7310000000001,706.7310000000001,706.7310000000001,706.7310000000001,1.0,1478970000,60.0
2016,11,12,18,0,707.92,707.9989999999998,707.529,707.9989999999998,0.510904,1478973600,60.0
2016,11,12,19,0,701.7860000000002,701.789,701.1,701.1,14.33863461,1478977200,60.0
2016,11,12,20,0,702.0039999999998,703.3,702.0039999999998,703.29,0.64458738,1478980800,60.0
2016,11,12,21,0,702.0,702.0060000000002,702.0,702.0060000000002,0.11545583,1478984400,60.0
2016,11,12,22,0,701.4580000000002,701.4580000000002,701.457,701.457,1.228,1478988000,60.0
2016,11,12,23,0,699.112,700.8489999999998,699.112,700.8489999999998,0.07512509,1478991600,60.0
2016,11,13,0,0,698.212,699.312,698.212,699.1,1.972436,1478995200,60.0
2016,11,13,1,0,700.05,701.997,700.05,701.997,0.15767114,1478998800,60.0
2016,11,13,2,0,698.997,698.997,698.997,698.997,0.078,1479002400,120.0
2016,11,13,3,0,700.5010000000002,702.7360000000001,700.5,701.67,1.05109962,1479006000,60.0
2016,11,13,4,0,699.0039999999998,701.091,699.002,700.798,0.4,1479009600,60.0
2016,11,13,5,0,698.002,698.002,698.002,698.002,0.02897,1479013200,120.0
2016,11,13,6,0,699.8530000000002,699.8530000000002,699.0,699.8530000000002,0.084,1479016800,240.0
2016,11,13,7,0,703.988,704.0,703.988,703.998,0.79757279,1479020400,60.0
2016,11,13,8,0,699.998,699.998,699.998,699.998,0.3498,1479024000,60.0
2016,11,13,9,0,700.0,701.3760000000002,700.0,700.0,0.4187,1479027600,60.0
2016,11,13,10,0,697.347,697.38,697.1,697.3789999999998,1.96,1479031200,60.0
2016,11,13,11,0,694.6289999999998,694.6289999999998,694.102,694.1289999999998,1.68796317,1479034800,120.0
2016,11,13,12,0,694.949,695.4780000000002,694.602,694.949,0.26770509,1479038400,60.0
2016,11,13,13,0,694.7819999999998,694.7819999999998,694.102,694.7810000000002,0.09,1479042000,120.0
2016,11,13,14,0,694.7,695.135,694.699,695.1310000000002,9.83093776,1479045600,60.0
2016,11,13,15,0,691.555,691.555,691.177,691.177,0.08,1479049200,60.0
2016,11,13,16,0,693.92,694.201,693.92,694.192,3.92723539,1479052800,60.0
2016,11,13,17,0,693.62,694.0,693.612,693.9989999999998,0.601,1479056400,60.0
2016,11,13,18,0,694.4580000000002,694.4580000000002,694.4580000000002,694.4580000000002,3.9398,1479060000,60.0
2016,11,13,19,0,692.0010000000002,692.199,692.0010000000002,692.1189999999998,0.53204524,1479063600,60.0
2016,11,13,20,0,691.107,691.107,691.107,691.107,0.27786605,1479067200,60.0
2016,11,13,21,1,690.5930000000002,691.4989999999998,690.5930000000002,691.4989999999998,0.74363631,1479070860,240.0
2016,11,13,22,0,689.352,690.335,689.3510000000001,690.334,0.31,1479074400,60.0
2016,11,13,23,0,685.944,686.0,685.942,685.942,0.6290680000000001,1479078000,60.0
2016,11,14,0,0,686.9989999999998,686.9989999999998,686.0,686.0010000000002,0.734232,1479081600,60.0
2016,11,14,1,0,695.998,695.998,694.705,695.998,4.77995469,1479085200,60.0
2016,11,14,2,0,696.66,697.8539999999998,696.66,697.8539999999998,0.22,1479088800,60.0
2016,11,14,3,0,696.19,696.701,695.801,696.13,0.08912526,1479092400,120.0
2016,11,14,4,0,695.0,695.2,694.02,695.2,22.49974606,1479096000,60.0
2016,11,14,5,0,697.398,697.398,697.395,697.395,0.11443202,1479099600,60.0
2016,11,14,6,0,697.3889999999999,697.3889999999999,696.29,696.78,0.14721211,1479103200,60.0
2016,11,14,7,0,697.832,698.08,696.6260000000002,698.07,0.74,1479106800,300.0
2016,11,14,8,0,697.0989999999998,697.0989999999998,696.9989999999998,697.0989999999998,0.06,1479110400,240.0
2016,11,14,9,0,696.41,696.5,696.35,696.35,0.33417508,1479114000,60.0
2016,11,14,10,0,694.9789999999998,694.98,693.28,694.9789999999998,0.27,1479117600,120.0
2016,11,14,11,0,696.297,696.298,695.34,696.298,0.15,1479121200,60.0
2016,11,14,12,0,694.997,694.997,694.8389999999998,694.9960000000002,0.334272,1479124800,60.0
2016,11,14,13,0,698.283,698.283,697.561,698.283,0.11967219,1479128400,180.0
2016,11,14,14,0,697.01,698.065,697.01,698.065,0.48,1479132000,60.0
2016,11,14,15,0,699.9,699.9119999999998,699.9,699.9,0.76273804,1479135600,60.0
2016,11,14,16,2,699.95,699.95,699.95,699.95,0.10149158,1479139320,240.0
2016,11,14,17,0,699.54,699.59,699.54,699.5889999999998,0.54594157,1479142800,120.0
2016,11,14,18,0,701.845,701.845,701.845,701.845,1.7071672999999998,1479146400,60.0
2016,11,14,19,0,699.82,699.82,699.7,699.7,0.57734237,1479150000,60.0
2016,11,14,20,0,699.8530000000002,699.8530000000002,690.0,696.938,214.7413909,1479153600,60.0
2016,11,14,21,0,696.5880000000002,697.0,696.5880000000002,697.0,8.38356705,1479157200,120.0
2016,11,14,22,0,695.1010000000001,695.3,695.1,695.1,3.3456686,1479160800,60.0
2016,11,14,23,0,696.007,696.8989999999999,696.007,696.5,0.41,1479164400,60.0
2016,11,15,0,0,695.602,695.602,695.602,695.602,0.0116,1479168000,60.0
2016,11,15,1,0,697.2,697.22,694.8560000000001,697.22,2.2,1479171600,60.0
2016,11,15,2,0,695.002,695.002,695.0,695.0,0.75681989,1479175200,60.0
2016,11,15,3,0,696.2389999999998,696.439,696.21,696.21,0.64119767,1479178800,120.0
2016,11,15,4,0,697.028,697.03,697.01,697.029,10.005,1479182400,60.0
2016,11,15,5,0,700.0419999999998,700.6,700.0419999999998,700.0419999999998,2.39509862,1479186000,60.0
2016,11,15,6,0,701.0010000000002,701.0010000000002,701.0,701.0,2.21973366,1479189600,60.0
2016,11,15,7,0,698.805,698.805,698.6160000000001,698.804,0.31,1479193200,60.0
2016,11,15,8,0,700.095,700.095,699.895,699.895,0.12,1479196800,60.0
2016,11,15,9,4,697.9019999999998,697.9019999999998,697.9010000000002,697.9010000000002,1.65245416,1479200640,420.0
2016,11,15,10,0,698.198,698.48,697.42,697.42,0.63,1479204000,240.0
2016,11,15,11,0,700.0010000000002,700.9989999999998,700.0,700.0010000000002,0.3,1479207600,60.0
2016,11,15,12,0,704.0010000000002,704.002,703.9,703.9,0.18757602,1479211200,60.0
2016,11,15,13,0,704.9960000000002,704.9960000000002,704.9960000000002,704.9960000000002,0.400501,1479214800,60.0
2016,11,15,14,0,702.4830000000002,705.0,702.4830000000002,705.0,1.26417716,1479218400,120.0
2016,11,15,15,0,704.997,704.997,703.4,703.602,0.2481416,1479222000,60.0
2016,11,15,16,0,705.08,706.992,703.6089999999998,704.53,2.21,1479225600,60.0
2016,11,15,17,0,706.0,708.0,706.0,706.0010000000002,31.44827199,1479229200,60.0
2016,11,15,18,2,706.0039999999998,706.0039999999998,706.0039999999998,706.0039999999998,0.49876298,1479232920,240.0
2016,11,15,19,0,707.18,707.18,707.1,707.1,0.16802764,1479236400,60.0
2016,11,15,20,0,705.5010000000002,705.5010000000002,705.5,705.5,0.71743628,1479240000,60.0
2016,11,15,21,0,703.2,703.2,703.173,703.2,2.11051097,1479243600,60.0
2016,11,15,22,0,704.798,704.798,704.798,704.798,2.64539099,1479247200,60.0
2016,11,15,23,0,707.9939999999998,707.9939999999998,707.9910000000001,707.9910000000001,0.03617364,1479250800,60.0
2016,11,16,0,0,704.0,704.0,701.931,701.931,0.20215715,1479254400,60.0
2016,11,16,1,0,703.688,703.689,703.5,703.688,0.5195850000000001,1479258000,60.0
2016,11,16,2,0,702.834,704.0,702.46,702.46,4.45476105,1479261600,60.0
2016,11,16,3,0,709.975,709.9830000000002,708.204,709.9830000000002,0.4,1479265200,60.0
2016,11,16,4,0,708.0010000000002,708.5,708.0010000000002,708.0010000000002,0.26,1479268800,60.0
2016,11,16,5,0,707.47,707.8480000000002,707.47,707.8480000000002,0.31992908,1479272400,60.0
2016,11,16,6,0,707.37,708.5,707.37,708.5,5.27952806,1479276000,60.0
2016,11,16,7,0,702.383,702.405,702.377,702.405,1.01528789,1479279600,60.0
2016,11,16,8,0,704.311,705.22,703.73,703.73,3.6687,1479283200,120.0
2016,11,16,9,0,702.59,702.591,701.948,701.948,0.31,1479286800,60.0
2016,11,16,10,0,702.2330000000002,702.43,702.23,702.2310000000001,0.75030212,1479290400,60.0
2016,11,16,11,0,700.72,701.242,700.615,701.242,9.22753181,1479294000,120.0
2016,11,16,12,0,700.9,701.0,700.9,701.0,0.50546955,1479297600,60.0
2016,11,16,13,0,703.5010000000002,703.7189999999998,703.5010000000002,703.7180000000002,0.40491074,1479301200,60.0
2016,11,16,14,0,703.201,704.831,703.201,704.831,0.32,1479304800,120.0
2016,11,16,15,0,702.1010000000001,702.1010000000001,702.1010000000001,702.1010000000001,0.01613064,1479308400,60.0
2016,11,16,16,0,706.24,706.25,706.24,706.25,3.0,1479312000,120.0
2016,11,16,17,0,705.2,705.2,705.2,705.2,0.135,1479315600,60.0
2016,11,16,18,0,708.0010000000002,708.8610000000001,708.0,708.8589999999998,2.00542062,1479319200,60.0
2016,11,16,19,0,706.8,706.801,706.8,706.8,0.6628243,1479322800,60.0
2016,11,16,20,0,708.0169999999998,708.0169999999998,707.3810000000002,707.3810000000002,2.59,1479326400,60.0
2016,11,16,21,0,706.211,706.445,706.209,706.209,1.2658352,1479330000,60.0
2016,11,16,22,0,725.0,725.303,724.007,725.2189999999998,36.5322734,1479333600,60.0
2016,11,16,23,0,719.576,720.285,719.0010000000002,720.0,51.35903489,1479337200,60.0
2016,11,17,0,0,718.577,718.578,718.38,718.577,3.85752395,1479340800,60.0
2016,11,17,1,0,722.98,723.0,722.47,722.471,27.8785,1479344400,60.0
2016,11,17,2,0,722.9989999999998,722.9989999999998,722.99,722.992,0.86418604,1479348000,60.0
2016,11,17,3,0,726.046,726.939,724.5,724.5,6.68210047,1479351600,60.0
2016,11,17,4,0,727.9689999999998,728.0,727.9689999999998,727.9989999999998,2.43526295,1479355200,60.0
2016,11,17,5,0,727.08,727.279,727.079,727.279,1.4243979,1479358800,60.0
2016,11,17,6,0,727.0989999999998,727.1010000000001,726.2560000000002,727.1010000000001,1.17857143,1479362400,60.0
2016,11,17,7,0,730.8969999999998,730.8969999999998,730.8969999999998,730.8969999999998,0.02,1479366000,60.0
2016,11,17,8,0,725.0989999999998,728.0980000000002,725.0989999999998,728.0980000000002,0.99687738,1479369600,60.0
2016,11,17,9,0,727.63,727.727,726.39,727.727,1.49285454,1479373200,60.0
2016,11,17,10,0,730.9989999999998,731.0,729.677,731.0,0.65172701,1479376800,60.0
2016,11,17,11,0,732.9810000000001,733.1010000000001,732.9810000000001,733.1010000000001,1.53912868,1479380400,120.0
2016,11,17,12,0,731.995,731.995,731.0,731.0,13.31551088,1479384000,60.0
2016,11,17,13,0,730.45,731.51,730.45,730.451,0.6,1479387600,60.0
2016,11,17,14,0,734.002,735.5,734.002,735.0010000000002,5.61353739,1479391200,60.0
2016,11,17,15,0,737.3489999999998,737.3489999999998,736.033,736.033,0.15712601,1479394800,60.0
2016,11,17,16,0,733.502,733.982,733.221,733.221,0.269,1479398400,60.0
2016,11,17,17,0,732.997,733.0,731.76,731.76,0.92199072,1479402000,60.0
2016,11,17,18,0,728.518,731.204,728.14,728.303,5.38652297,1479405600,60.0
2016,11,17,19,0,728.8,729.0989999999998,728.8,729.0980000000002,0.60248566,1479409200,60.0
2016,11,17,20,0,731.895,731.8960000000002,731.8919999999998,731.893,0.80298421,1479412800,60.0
2016,11,17,21,0,724.2389999999998,724.44,724.2339999999998,724.44,10.11984862,1479416400,60.0
2016,11,17,22,0,730.424,730.678,730.002,730.678,1.90359366,1479420000,60.0
2016,11,17,23,0,731.5989999999998,731.5989999999998,731.5989999999998,731.5989999999998,0.01,1479423600,60.0
2016,11,18,0,0,726.35,729.044,726.35,726.36,0.87072225,1479427200,60.0
2016,11,18,1,0,729.79,729.79,729.79,729.79,0.01,1479430800,60.0
2016,11,18,2,0,731.8960000000002,731.8960000000002,729.529,731.895,4.5693998,1479434400,60.0
2016,11,18,3,0,733.383,734.247,730.8,733.155,10.82657179,1479438000,60.0
2016,11,18,4,0,734.985,734.9860000000001,731.8,731.8,3.54611737,1479441600,60.0
2016,11,18,5,0,733.4989999999998,734.99,731.1110000000001,734.99,6.8361,1479445200,120.0
2016,11,18,6,0,730.799,730.8,730.697,730.8,0.9322377,1479448800,60.0
2016,11,18,7,0,730.0,730.199,730.0,730.198,0.73,1479452400,60.0
2016,11,18,8,0,729.929,729.93,728.8969999999998,729.12,1.0642,1479456000,60.0
2016,11,18,9,1,728.898,728.8989999999999,728.898,728.8989999999999,0.03753011,1479459660,120.0
2016,11,18,10,0,727.783,727.7860000000002,727.783,727.7860000000002,0.24369593,1479463200,60.0
2016,11,18,11,0,727.0010000000002,727.0010000000002,727.0,727.0,0.25736759,1479466800,60.0
2016,11,18,12,0,725.949,725.9989999999998,725.949,725.949,0.24,1479470400,60.0
2016,11,18,13,0,726.587,726.587,726.587,726.587,0.06612045,1479474000,60.0
2016,11,18,14,0,727.9010000000002,729.0,727.9010000000002,728.9989999999998,0.6152257,1479477600,120.0
2016,11,18,15,0,729.9989999999998,730.0,729.28,729.2810000000002,0.29,1479481200,60.0
2016,11,18,16,0,726.5010000000002,729.0,726.5010000000002,727.2719999999998,2.4805418,1479484800,60.0
2016,11,18,17,0,731.298,731.9989999999998,731.298,731.9989999999998,0.32390382,1479488400,60.0
2016,11,18,18,0,732.823,732.823,732.822,732.822,3.87750822,1479492000,60.0
2016,11,18,19,0,738.55,738.98,738.55,738.551,1.27012844,1479495600,60.0
2016,11,18,20,0,738.5989999999998,738.6,738.5989999999998,738.6,0.06924071,1479499200,60.0
2016,11,18,21,0,737.924,737.924,736.9989999999998,736.9989999999998,0.61509403,1479502800,60.0
2016,11,18,22,0,740.199,740.199,740.199,740.199,0.07,1479506400,60.0
2016,11,18,23,0,740.9989999999998,741.0,740.123,740.591,0.45,1479510000,60.0
2016,11,19,0,0,736.049,736.049,736.049,736.049,0.12842575,1479513600,60.0
2016,11,19,1,0,738.602,738.779,738.602,738.779,3.3471015,1479517200,60.0
2016,11,19,2,0,736.3689999999998,736.37,735.81,735.81,3.9053703,1479520800,60.0
2016,11,19,3,0,735.329,736.298,735.0160000000002,735.0160000000002,0.8922,1479524400,60.0
2016,11,19,4,0,737.998,738.0,737.998,738.0,0.37539455,1479528000,60.0
2016,11,19,5,0,737.0160000000002,737.0160000000002,737.0160000000002,737.0160000000002,0.17501289,1479531600,120.0
2016,11,19,6,0,737.2360000000001,737.2360000000001,736.265,736.265,0.05,1479535200,60.0
2016,11,19,7,0,736.43,736.43,735.622,736.428,0.12,1479538800,60.0
2016,11,19,8,0,736.86,736.8660000000001,736.81,736.8660000000001,1.79474544,1479542400,60.0
2016,11,19,9,0,738.0,738.0,737.9989999999998,737.9989999999998,0.03,1479546000,60.0
2016,11,19,10,0,738.573,738.573,738.573,738.573,0.0655,1479549600,120.0
2016,11,19,11,0,738.311,738.311,738.311,738.311,0.029,1479553200,60.0
2016,11,19,12,0,738.513,738.513,738.513,738.513,0.013,1479556800,120.0
2016,11,19,13,0,739.452,739.452,739.452,739.452,0.05,1479560400,60.0
2016,11,19,14,1,739.46,739.46,738.503,739.46,0.04,1479564060,180.0
2016,11,19,15,0,739.102,739.9910000000001,739.102,739.9910000000001,0.17178312,1479567600,60.0
2016,11,19,16,0,738.597,738.9989999999998,738.502,738.502,1.09865669,1479571200,60.0
2016,11,19,17,0,743.0,743.53,743.0,743.0010000000002,0.28,1479574800,60.0
2016,11,19,18,0,737.06,737.061,735.01,737.058,1.40908061,1479578400,60.0
2016,11,19,19,0,741.22,741.6610000000002,740.699,741.6610000000002,0.92,1479582000,60.0
2016,11,19,20,0,740.78,740.78,740.78,740.78,0.01333761,1479585600,60.0
2016,11,19,21,0,740.709,740.709,739.1210000000002,739.1210000000002,0.4475,1479589200,60.0
2016,11,19,22,0,740.1310000000002,740.1310000000002,739.352,739.553,1.45529003,1479592800,60.0
2016,11,19,23,0,739.0010000000002,739.0010000000002,738.5039999999998,738.5039999999998,0.31016493,1479596400,120.0
2016,11,20,0,0,739.89,739.8910000000002,739.89,739.89,3.99951345,1479600000,60.0
2016,11,20,1,0,738.8969999999998,739.0,737.03,738.697,9.983,1479603600,60.0
2016,11,20,2,0,741.4989999999998,741.5,740.995,740.995,0.26,1479607200,60.0
2016,11,20,3,0,739.9739999999998,739.9739999999998,739.02,739.02,0.14373377,1479610800,60.0
2016,11,20,4,0,739.0,739.73,739.0,739.1,4.22238026,1479614400,60.0
2016,11,20,5,0,740.199,740.199,740.198,740.198,0.11474769,1479618000,60.0
2016,11,20,6,0,739.6010000000001,740.77,739.6,740.39,0.151,1479621600,120.0
2016,11,20,7,0,739.2810000000002,740.997,739.2810000000002,740.997,0.02,1479625200,60.0
2016,11,20,8,0,740.9960000000002,740.9960000000002,740.26,740.26,0.4,1479628800,60.0
2016,11,20,9,0,740.8989999999999,740.8989999999999,739.03,739.549,1.3404,1479632400,60.0
2016,11,20,10,0,739.797,739.798,739.797,739.797,0.03,1479636000,60.0
2016,11,20,11,0,739.46,739.5989999999998,739.46,739.46,0.25,1479639600,60.0
2016,11,20,12,0,741.575,741.575,741.575,741.575,0.1,1479643200,60.0
2016,11,20,13,0,741.49,741.49,741.49,741.49,0.01,1479646800,180.0
2016,11,20,14,0,740.1210000000002,740.1210000000002,740.1210000000002,740.1210000000002,0.5,1479650400,60.0
2016,11,20,15,5,738.7639999999999,738.7639999999999,738.7639999999999,738.7639999999999,0.03286597,1479654300,360.0
2016,11,20,16,0,738.7819999999998,738.7819999999998,738.7819999999998,738.7819999999998,0.2,1479657600,60.0
2016,11,20,17,0,741.9889999999998,742.0,741.9889999999998,742.0,0.96216945,1479661200,60.0
2016,11,20,18,0,739.062,739.062,739.059,739.059,0.15,1479664800,60.0
2016,11,20,19,0,741.23,741.23,739.012,739.012,1.09796127,1479668400,60.0
2016,11,20,20,0,738.9989999999998,739.7660000000002,738.015,739.7660000000002,8.153520599999998,1479672000,60.0
2016,11,20,21,0,740.909,741.11,740.909,741.1080000000002,0.8683746999999999,1479675600,60.0
2016,11,20,22,0,738.488,738.488,738.488,738.488,0.01145,1479679200,60.0
2016,11,20,23,0,732.97,732.97,731.5,732.9680000000002,0.35074576,1479682800,60.0
2016,11,21,0,0,727.061,727.061,726.0,726.0,18.51069063,1479686400,60.0
2016,11,21,1,0,724.052,724.257,724.052,724.257,0.04,1479690000,60.0
2016,11,21,2,0,728.41,728.97,727.7,727.7,7.65565013,1479693600,60.0
2016,11,21,3,0,724.597,724.597,722.0189999999999,722.0189999999999,0.71812246,1479697200,120.0
2016,11,21,4,0,715.257,715.258,715.2560000000002,715.257,5.57516081,1479700800,60.0
2016,11,21,5,0,724.998,724.998,724.997,724.998,0.21784195,1479704400,60.0
2016,11,21,6,0,724.9989999999998,724.9989999999998,724.0,724.9989999999998,0.12,1479708000,60.0
2016,11,21,7,0,726.0,726.581,726.0,726.0010000000002,3.38090642,1479711600,60.0
2016,11,21,8,1,725.99,726.19,725.806,725.95,1.04542,1479715260,120.0
2016,11,21,9,0,728.305,728.9989999999998,728.305,728.305,0.08,1479718800,120.0
2016,11,21,10,0,731.278,731.691,731.278,731.691,0.52634899,1479722400,60.0
2016,11,21,11,0,728.46,728.46,727.457,728.27,2.245402,1479726000,60.0
2016,11,21,12,0,729.99,730.715,728.7410000000001,728.7410000000001,1.524402,1479729600,60.0
2016,11,21,13,0,729.7869999999998,729.788,728.41,729.587,0.139,1479733200,60.0
2016,11,21,14,0,730.9989999999998,731.079,730.9989999999998,731.079,0.46607214,1479736800,60.0
2016,11,21,15,0,727.342,728.0,725.92,725.92,16.68465955,1479740400,120.0
2016,11,21,16,0,729.4010000000002,729.987,729.4,729.9630000000002,0.159,1479744000,60.0
2016,11,21,17,0,732.284,732.285,732.284,732.285,0.044,1479747600,60.0
2016,11,21,18,0,730.4989999999998,730.5,730.298,730.5,1.9379,1479751200,60.0
2016,11,21,19,0,731.88,731.8989999999999,731.88,731.8989999999999,0.23,1479754800,120.0
2016,11,21,20,0,731.32,731.558,731.319,731.319,4.11,1479758400,60.0
2016,11,21,21,0,727.757,727.9630000000002,727.7560000000002,727.7560000000002,0.1407236,1479762000,60.0
2016,11,21,22,0,731.9960000000002,734.997,731.9960000000002,734.778,10.90191032,1479765600,60.0
2016,11,21,23,0,734.9989999999998,734.9989999999998,734.998,734.998,0.23,1479769200,60.0
2016,11,22,0,0,736.6010000000001,736.9989999999998,736.0,736.0010000000002,1.62297566,1479772800,60.0
2016,11,22,1,0,738.0,738.0,735.487,735.9989999999998,24.29420955,1479776400,60.0
2016,11,22,2,0,737.0,738.159,737.0,737.7689999999999,1.81393548,1479780000,60.0
2016,11,22,3,0,737.9989999999998,738.39,737.1,738.39,0.34,1479783600,60.0
2016,11,22,4,0,736.0,736.0,735.9989999999998,736.0,0.15046713,1479787200,60.0
2016,11,22,5,0,738.488,738.488,738.1010000000001,738.1010000000001,0.19755604,1479790800,60.0
2016,11,22,6,0,735.066,735.066,735.066,735.066,0.2585064,1479794400,120.0
2016,11,22,7,0,737.98,737.98,737.98,737.98,4.86617541,1479798000,240.0
2016,11,22,8,0,739.0,739.77,736.5,739.77,18.04515963,1479801600,60.0
2016,11,22,9,0,735.671,735.672,735.4,735.4,1.10725896,1479805200,60.0
2016,11,22,10,0,735.0010000000002,735.0010000000002,735.0,735.0010000000002,0.181082,1479808800,60.0
2016,11,22,11,0,734.2310000000001,734.2310000000001,733.393,734.2310000000001,0.13,1479812400,60.0
2016,11,22,12,0,734.6010000000001,734.6010000000001,734.6010000000001,734.6010000000001,0.04,1479816000,60.0
2016,11,22,13,0,738.492,738.492,735.0,737.184,7.013002,1479819600,60.0
2016,11,22,14,0,738.5939999999998,739.0,738.5939999999998,738.595,1.83100489,1479823200,60.0
2016,11,22,15,0,738.431,738.431,738.422,738.422,0.381742,1479826800,60.0
2016,11,22,16,0,736.3430000000002,737.505,736.3430000000002,737.505,0.23532456,1479830400,60.0
2016,11,22,17,0,737.041,737.81,736.3530000000002,736.3530000000002,0.17,1479834000,60.0
2016,11,22,18,0,737.44,737.44,737.1,737.439,0.167482,1479837600,60.0
2016,11,22,19,0,739.0010000000002,739.701,737.503,737.503,0.8,1479841200,60.0
2016,11,22,20,0,737.1,737.107,737.1,737.1,0.50973786,1479844800,60.0
2016,11,22,21,1,737.283,737.283,736.012,736.012,0.0238,1479848460,180.0
2016,11,22,22,0,737.5989999999998,737.6,736.003,737.6,6.84879461,1479852000,60.0
2016,11,22,23,0,738.0,739.8,738.0,738.9989999999998,0.1914421,1479855600,60.0
2016,11,23,0,0,744.7,744.8,744.0,744.699,8.76,1479859200,60.0
2016,11,23,1,0,744.699,744.7,742.502,742.502,0.27136096,1479862800,60.0
2016,11,23,2,0,742.06,742.682,741.717,742.682,0.38315036,1479866400,60.0
2016,11,23,3,0,741.4010000000002,741.4010000000002,741.4010000000002,741.4010000000002,0.24918887,1479870000,240.0
2016,11,23,4,0,744.99,745.0,744.99,745.0,5.8296410000000005,1479873600,60.0
2016,11,23,5,0,744.0,744.0,744.0,744.0,0.77094031,1479877200,60.0
2016,11,23,6,0,742.898,742.898,740.951,742.895,0.45,1479880800,120.0
2016,11,23,7,0,739.64,739.64,739.06,739.06,4.39,1479884400,60.0
2016,11,23,8,0,740.995,740.9960000000002,740.995,740.9960000000002,0.36,1479888000,120.0
2016,11,23,9,0,742.295,742.3,742.295,742.3,0.88086771,1479891600,60.0
2016,11,23,10,0,742.997,742.997,742.997,742.997,0.063389,1479895200,60.0
2016,11,23,11,0,743.868,744.0,743.868,744.0,2.442,1479898800,60.0
2016,11,23,12,0,742.2,742.201,742.2,742.201,0.3331,1479902400,60.0
2016,11,23,13,1,743.0010000000002,743.0010000000002,742.421,742.421,221.42699851,1479906060,120.0
2016,11,23,14,0,741.6389999999999,742.4989999999998,741.602,741.6030000000002,0.4,1479909600,60.0
2016,11,23,15,0,739.2,739.201,739.199,739.201,0.4284463,1479913200,60.0
2016,11,23,16,0,739.997,740.0,739.997,740.0,0.8467575999999999,1479916800,60.0
2016,11,23,17,0,738.997,738.997,736.11,738.997,22.57335819,1479920400,60.0
2016,11,23,18,0,736.1,736.846,735.943,736.0,9.76900869,1479924000,60.0
2016,11,23,19,0,736.1,736.1,735.61,736.097,0.77313543,1479927600,60.0
2016,11,23,20,0,736.1010000000001,736.1010000000001,735.9,735.9,4.062880000000002,1479931200,60.0
2016,11,23,21,0,738.0010000000002,738.002,737.6010000000001,737.6010000000001,0.43859996,1479934800,60.0
2016,11,23,22,1,739.951,739.951,739.951,739.951,0.25382667,1479938460,120.0
2016,11,23,23,0,739.503,739.802,739.1,739.1,1.46538518,1479942000,60.0
2016,11,24,0,0,739.6010000000001,739.6010000000001,739.6010000000001,739.6010000000001,0.064,1479945600,60.0
2016,11,24,1,0,739.7610000000002,743.0,739.7610000000002,743.0,8.121202,1479949200,60.0
2016,11,24,2,0,740.18,740.18,740.18,740.18,0.05,1479952800,60.0
2016,11,24,3,0,741.7239999999998,741.801,740.6419999999998,741.801,0.15347888,1479956400,60.0
2016,11,24,4,0,740.0,740.0,739.822,739.822,0.59006001,1479960000,60.0
2016,11,24,5,0,740.0110000000002,740.211,740.0110000000002,740.211,0.99829111,1479963600,60.0
2016,11,24,6,0,742.002,742.77,742.002,742.0060000000002,0.11292212,1479967200,180.0
2016,11,24,7,0,740.414,740.84,740.414,740.84,0.4,1479970800,60.0
2016,11,24,8,4,741.002,741.002,741.0,741.0,3.58499015,1479974640,540.0
2016,11,24,9,0,740.805,742.5,740.804,740.805,0.6,1479978000,240.0
2016,11,24,10,1,742.4989999999998,742.4989999999998,742.4989999999998,742.4989999999998,0.04618751,1479981660,120.0
2016,11,24,11,0,743.8989999999999,743.98,743.898,743.98,0.302,1479985200,240.0
2016,11,24,12,1,743.08,743.08,743.08,743.08,0.01,1479988860,180.0
2016,11,24,13,0,741.5169999999998,741.5169999999998,741.5169999999998,741.5169999999998,0.07428465,1479992400,60.0
2016,11,24,14,0,741.9989999999998,741.9989999999998,741.1,741.669,0.367144,1479996000,60.0
2016,11,24,15,0,741.7,741.9,740.801,740.801,0.57292615,1479999600,60.0
2016,11,24,16,0,739.0010000000002,739.18,739.0,739.0,3.78082153,1480003200,60.0
2016,11,24,17,0,741.555,741.555,741.555,741.555,0.2,1480006800,60.0
2016,11,24,18,0,741.8989999999999,742.0,741.32,741.9989999999998,2.80937713,1480010400,60.0
2016,11,24,19,0,739.0,739.0089999999999,739.0,739.008,0.47849977,1480014000,60.0
2016,11,24,20,0,739.4989999999998,739.5,739.055,739.056,0.7713952,1480017600,60.0
2016,11,24,21,0,737.829,740.0,737.1210000000002,738.317,12.0992,1480021200,60.0
2016,11,24,22,0,738.9989999999998,738.9989999999998,738.6510000000002,738.6510000000002,2.85268669,1480024800,60.0
2016,11,24,23,0,738.2,738.5889999999998,738.069,738.4,2.89278884,1480028400,60.0
2016,11,25,0,0,738.5,738.9760000000001,738.4989999999998,738.9739999999998,0.76648349,1480032000,60.0
2016,11,25,1,0,735.8,735.8,735.1,735.388,31.34904765,1480035600,60.0
2016,11,25,2,0,735.798,737.5,735.798,737.11,20.10381451,1480039200,60.0
2016,11,25,3,0,735.15,735.615,735.15,735.15,0.28667062,1480042800,60.0
2016,11,25,4,0,737.716,737.9889999999998,737.0,737.7,3.09296312,1480046400,60.0
2016,11,25,5,0,737.9989999999998,738.0,737.35,737.3510000000001,0.2,1480050000,60.0
2016,11,25,6,0,736.403,737.0,736.3989999999999,736.673,1.151,1480053600,60.0
2016,11,25,7,0,736.301,736.909,736.301,736.8539999999998,0.195608,1480057200,60.0
2016,11,25,8,0,736.587,736.5880000000002,735.837,736.587,1.08602023,1480060800,60.0
2016,11,25,9,1,737.8989999999999,737.8989999999999,737.8989999999999,737.8989999999999,0.016,1480064460,120.0
2016,11,25,10,0,735.2310000000001,735.409,735.23,735.408,0.4831582,1480068000,60.0
2016,11,25,11,0,736.9960000000002,736.9960000000002,736.9960000000002,736.9960000000002,0.01,1480071600,60.0
2016,11,25,12,0,736.308,736.309,735.302,735.7280000000002,0.18900116,1480075200,120.0
2016,11,25,13,0,735.0010000000002,735.0010000000002,734.9,734.9,0.36315348,1480078800,60.0
2016,11,25,14,0,733.0830000000002,733.998,733.081,733.998,0.397,1480082400,60.0
2016,11,25,15,0,733.0039999999998,734.544,732.956,734.544,0.8333079999999999,1480086000,60.0
2016,11,25,16,0,736.625,736.947,736.625,736.947,0.93583448,1480089600,60.0
2016,11,25,17,0,734.961,734.99,734.961,734.99,1.5,1480093200,120.0
2016,11,25,18,0,734.54,734.541,733.701,734.54,1.7798,1480096800,60.0
2016,11,25,19,0,736.003,736.393,736.003,736.393,0.48830506,1480100400,60.0
2016,11,25,20,0,734.454,736.9,734.453,736.5989999999998,0.7214818000000001,1480104000,60.0
2016,11,25,21,0,734.1489999999999,734.1489999999999,733.6010000000001,733.6010000000001,1.191809,1480107600,60.0
2016,11,25,22,0,736.585,736.585,736.585,736.585,0.038712300000000005,1480111200,60.0
2016,11,25,23,0,736.8330000000002,736.8330000000002,736.003,736.003,1.4560924,1480114800,60.0
2016,11,26,0,0,736.003,736.003,736.002,736.002,0.56676297,1480118400,60.0
2016,11,26,1,0,735.6,735.6,735.5060000000002,735.507,0.19086067,1480122000,60.0
2016,11,26,2,0,735.077,735.077,735.076,735.076,0.5004,1480125600,60.0
2016,11,26,3,0,736.0,736.0,735.9910000000001,735.9910000000001,0.19955689,1480129200,60.0
2016,11,26,4,0,734.8919999999998,734.893,734.8919999999998,734.893,0.322691,1480132800,60.0
2016,11,26,5,0,736.3,737.607,736.3,737.607,0.1508,1480136400,60.0
2016,11,26,6,0,736.0010000000002,737.179,736.0010000000002,737.179,0.99157658,1480140000,120.0
2016,11,26,7,0,737.99,737.99,737.617,737.618,0.4508523,1480143600,60.0
2016,11,26,8,1,735.196,737.9889999999998,735.195,737.9889999999998,0.25275178,1480147260,180.0
2016,11,26,9,1,737.591,737.591,737.591,737.591,0.04,1480150860,120.0
2016,11,26,10,0,738.0,738.28,738.0,738.28,0.01,1480154400,120.0
2016,11,26,11,0,736.59,736.59,736.5880000000002,736.5880000000002,0.37,1480158000,60.0
2016,11,26,12,1,739.0830000000002,739.0830000000002,737.6310000000002,737.6310000000002,0.102,1480161660,120.0
2016,11,26,13,0,736.8989999999999,736.8989999999999,736.0,736.0,0.26,1480165200,120.0
2016,11,26,14,0,736.1010000000001,736.9,736.1,736.1,9.44449198,1480168800,180.0
2016,11,26,15,1,736.802,736.803,736.5360000000002,736.5360000000002,0.18709125,1480172460,180.0
2016,11,26,16,0,736.701,737.0,736.5210000000002,737.0,0.99078999,1480176000,120.0
2016,11,26,17,0,736.59,736.59,735.9689999999998,736.5889999999998,0.395493,1480179600,60.0
2016,11,26,18,0,737.3610000000001,738.0,735.9110000000002,738.0,0.82,1480183200,60.0
2016,11,26,19,0,732.5,732.53,732.5,732.51,1.1917158,1480186800,60.0
2016,11,26,20,0,732.9989999999998,733.0,732.9910000000001,733.0,5.87922924,1480190400,60.0
2016,11,26,21,0,730.321,730.321,730.308,730.308,6.135,1480194000,60.0
2016,11,26,22,1,733.707,736.705,733.707,736.705,5.927657,1480197660,180.0
2016,11,26,23,0,735.8710000000002,735.8710000000002,735.34,735.54,0.2834,1480201200,60.0
2016,11,27,0,0,732.0219999999998,732.0219999999998,731.99,732.0219999999998,1.05533514,1480204800,60.0
2016,11,27,1,0,729.495,729.4960000000002,728.383,729.4960000000002,0.95,1480208400,60.0
2016,11,27,2,0,734.195,734.336,733.709,734.336,1.48428916,1480212000,60.0
2016,11,27,3,1,734.8989999999999,735.0,734.8989999999999,735.0,8.16645079,1480215660,120.0
2016,11,27,4,1,732.9989999999998,733.202,732.9989999999998,733.202,2.76752303,1480219260,120.0
2016,11,27,5,0,732.23,732.2310000000001,732.0,732.2310000000001,2.97260005,1480222800,120.0
2016,11,27,6,0,733.9989999999998,734.0,733.0,733.172,0.8059999999999999,1480226400,120.0
2016,11,27,7,0,733.937,733.937,733.937,733.937,0.04,1480230000,120.0
2016,11,27,8,0,734.191,734.191,733.215,733.215,0.05767183,1480233600,60.0
2016,11,27,9,0,730.115,730.166,730.115,730.166,0.793447,1480237200,60.0
2016,11,27,10,0,734.345,734.345,731.2869999999998,731.2869999999998,0.51293262,1480240800,60.0
2016,11,27,11,0,731.2489999999998,731.71,731.2489999999998,731.71,0.5483691999999999,1480244400,60.0
2016,11,27,12,0,733.0060000000002,733.0060000000002,733.0060000000002,733.0060000000002,0.012983,1480248000,480.0
2016,11,27,13,0,729.92,731.422,729.7339999999998,731.422,0.17741701,1480251600,120.0
2016,11,27,14,0,731.3789999999998,731.3789999999998,731.3789999999998,731.3789999999998,0.29134,1480255200,60.0
2016,11,27,15,0,732.6,733.38,732.6,733.0060000000002,0.09953434,1480258800,60.0
2016,11,27,16,0,737.1,737.1,737.1,737.1,0.04595271,1480262400,60.0
2016,11,27,17,0,735.2739999999999,736.1,734.815,736.1,0.57886482,1480266000,120.0
2016,11,27,18,1,733.0269999999998,733.0269999999998,732.9989999999998,732.9989999999998,1.0783462,1480269660,180.0
2016,11,27,19,0,731.0010000000002,731.0010000000002,731.0,731.0,0.1196998,1480273200,60.0
2016,11,27,20,0,732.1519999999998,732.1519999999998,732.0,732.1510000000002,1.07207913,1480276800,120.0
2016,11,27,21,0,734.16,735.0,733.77,733.96,1.59562352,1480280400,60.0
2016,11,27,22,0,735.9939999999998,736.0,735.9939999999998,736.0,0.86648345,1480284000,60.0
2016,11,27,23,0,733.938,734.0010000000002,733.938,734.0010000000002,0.93633849,1480287600,60.0
2016,11,28,0,1,737.314,737.315,735.1039999999998,735.1039999999998,0.237,1480291260,120.0
2016,11,28,1,0,735.4860000000001,735.4860000000001,734.0,734.0,1.2296,1480294800,60.0
2016,11,28,2,0,735.898,735.8989999999999,735.898,735.8989999999999,0.11703,1480298400,60.0
2016,11,28,3,0,733.898,733.898,732.6260000000002,733.898,2.79137139,1480302000,60.0
2016,11,28,4,0,732.1010000000001,732.1010000000001,732.1,732.1,0.57016986,1480305600,120.0
2016,11,28,5,0,732.9989999999998,732.9989999999998,731.055,731.056,5.90960239,1480309200,60.0
2016,11,28,6,0,730.0,730.0,729.76,729.76,35.51645204,1480312800,60.0
2016,11,28,7,0,729.4830000000002,732.293,729.482,732.29,0.15,1480316400,60.0
2016,11,28,8,0,727.3760000000002,727.3760000000002,727.176,727.36,0.15707077,1480320000,60.0
2016,11,28,9,0,729.1030000000002,729.1030000000002,729.102,729.102,0.254,1480323600,120.0
2016,11,28,10,0,731.6139999999998,731.914,731.6139999999998,731.62,2.36794183,1480327200,60.0
2016,11,28,11,0,730.298,731.296,730.206,731.296,0.6,1480330800,60.0
2016,11,28,12,0,729.503,730.8889999999999,729.502,729.5039999999998,0.2601,1480334400,60.0
2016,11,28,13,0,732.547,733.302,731.0,733.302,3.11,1480338000,120.0
2016,11,28,14,0,731.539,731.539,731.538,731.538,0.07820654,1480341600,480.0
2016,11,28,15,0,733.0,733.0010000000002,733.0,733.0010000000002,0.02197926,1480345200,60.0
2016,11,28,16,0,731.86,733.5989999999998,731.86,733.5989999999998,0.58215923,1480348800,60.0
2016,11,28,17,0,730.33,730.331,729.664,729.664,4.06256691,1480352400,60.0
2016,11,28,18,0,732.329,732.528,730.462,732.528,0.10622088,1480356000,120.0
2016,11,28,19,0,728.971,729.699,728.971,728.9780000000002,0.17644144,1480359600,60.0
2016,11,28,20,0,732.9889999999998,732.9889999999998,731.5980000000002,732.2189999999998,3.20859312,1480363200,60.0
2016,11,28,21,1,732.932,732.932,732.0,732.0,1.47032827,1480366860,120.0
2016,11,28,22,0,733.201,733.4,733.0,733.3889999999999,1.07100003,1480370400,60.0
2016,11,28,23,0,729.9989999999998,730.0,729.0169999999998,729.562,0.819724,1480374000,60.0
2016,11,29,0,0,731.9989999999998,732.0,730.6389999999999,731.9989999999998,2.25115389,1480377600,60.0
2016,11,29,1,0,732.998,733.0,732.56,733.0,15.4886633,1480381200,60.0
2016,11,29,2,0,731.7660000000002,731.7660000000002,731.1,731.765,1.9389437,1480384800,60.0
2016,11,29,3,0,731.378,731.378,730.5,731.3760000000002,0.45672162,1480388400,120.0
2016,11,29,7,17,733.15,734.9780000000002,733.15,734.9780000000002,7.126365,1480403820,13440.0
2016,11,29,8,0,732.421,732.421,732.421,732.421,0.16821732,1480406400,60.0
2016,11,29,9,0,733.5010000000002,734.691,733.5010000000002,734.691,0.204256,1480410000,60.0
2016,11,29,10,1,733.336,733.336,731.0,731.0,0.081,1480413660,120.0
2016,11,29,11,3,730.681,730.681,730.681,730.681,0.36419407,1480417380,240.0
2016,11,29,12,0,732.0,732.0,731.0010000000002,731.0010000000002,0.16,1480420800,60.0
2016,11,29,13,0,730.95,731.5889999999998,730.56,731.587,0.36820635,1480424400,120.0
2016,11,29,14,0,732.06,732.06,731.86,731.86,0.49764043,1480428000,60.0
2016,11,29,15,0,731.9680000000002,732.169,731.3889999999999,731.3889999999999,0.87698126,1480431600,60.0
2016,11,29,16,1,732.35,732.6310000000002,732.35,732.6310000000002,0.05975417,1480435260,180.0
2016,11,29,17,0,732.4019999999998,733.3389999999998,732.4010000000002,732.4019999999998,0.26525096,1480438800,60.0
2016,11,29,18,1,732.985,734.868,732.985,734.868,1.4645863,1480442460,120.0
2016,11,29,19,0,733.22,733.221,732.301,732.301,0.236275,1480446000,120.0
2016,11,29,20,0,730.041,730.041,730.0210000000002,730.04,1.31691231,1480449600,60.0
2016,11,29,21,0,732.38,732.65,732.225,732.38,0.59257204,1480453200,60.0
2016,11,29,22,0,731.43,731.43,730.835,730.835,6.91657129,1480456800,60.0
2016,11,29,23,0,732.9989999999998,732.9989999999998,732.888,732.888,0.03549887,1480460400,60.0
2016,11,30,0,0,731.061,731.061,730.5,730.5,0.86313001,1480464000,120.0
2016,11,30,1,0,732.0,732.33,731.579,732.329,2.097692,1480467600,60.0
2016,11,30,2,0,733.0,733.0,732.002,732.003,1.0518738,1480471200,60.0
2016,11,30,3,0,731.003,732.98,731.002,731.002,4.55922922,1480474800,60.0
2016,11,30,4,0,732.5010000000002,732.98,732.5010000000002,732.98,0.37,1480478400,60.0
2016,11,30,5,0,732.9989999999998,732.9989999999998,732.0889999999998,732.0889999999998,3.5234,1480482000,60.0
2016,11,30,6,0,731.79,732.799,731.79,732.798,0.14,1480485600,60.0
2016,11,30,7,1,731.597,732.987,731.0010000000002,732.987,7.1209338,1480489260,120.0
2016,11,30,8,0,732.9889999999998,732.9889999999998,732.9889999999998,732.9889999999998,0.022,1480492800,120.0
2016,11,30,9,0,731.9989999999998,731.9989999999998,731.9989999999998,731.9989999999998,0.1747,1480496400,120.0
2016,11,30,10,0,732.0,732.0,731.096,731.096,0.39,1480500000,60.0
2016,11,30,11,0,731.2,731.2,731.2,731.2,0.6296,1480503600,60.0
2016,11,30,12,1,732.0010000000002,732.0010000000002,732.0010000000002,732.0010000000002,0.125182,1480507260,120.0
2016,11,30,13,1,732.485,732.485,732.485,732.485,0.015,1480510860,120.0
2016,11,30,14,1,731.0060000000002,731.007,731.0060000000002,731.0060000000002,0.4390776,1480514460,180.0
2016,11,30,15,0,731.1,731.1,731.1,731.1,0.2050322,1480518000,60.0
2016,11,30,16,1,731.0010000000002,731.3,731.0010000000002,731.3,0.016,1480521660,180.0
2016,11,30,17,0,734.998,735.168,734.998,735.0,274.67510393,1480525200,60.0
2016,11,30,18,1,732.2610000000002,734.393,732.2610000000002,734.393,0.35,1480528860,180.0
2016,11,30,19,0,735.2489999999998,735.4,735.248,735.248,21.603343,1480532400,60.0
2016,11,30,20,0,733.9989999999998,733.9989999999998,732.387,732.387,1.04,1480536000,60.0
2016,11,30,21,0,738.0039999999998,738.372,738.0039999999998,738.0039999999998,1.34340393,1480539600,60.0
2016,11,30,22,0,735.502,736.975,735.502,735.502,3.1032900000000003,1480543200,60.0
2016,11,30,23,0,734.002,734.002,733.752,733.752,0.11274829,1480546800,60.0
2016,12,1,0,0,736.7819999999998,736.997,736.7819999999998,736.997,0.03196251,1480550400,60.0
2016,12,1,1,1,735.346,735.9010000000002,735.346,735.9010000000002,2.01592,1480554060,120.0
2016,12,1,2,0,737.0,737.3989999999999,737.0,737.388,1.41888655,1480557600,60.0
2016,12,1,3,0,737.3,737.6339999999999,737.3,737.6339999999999,1.781,1480561200,60.0
2016,12,1,4,0,736.201,736.9989999999998,736.003,736.9989999999998,1.45385026,1480564800,60.0
2016,12,1,5,0,736.0,736.0,735.0,735.16,4.97690001,1480568400,60.0
2016,12,1,6,0,737.582,737.7689999999999,736.313,736.313,1.02214538,1480572000,60.0
2016,12,1,7,0,735.002,735.002,735.002,735.002,0.04186061,1480575600,60.0
2016,12,1,8,0,737.699,737.699,737.699,737.699,0.03854,1480579200,60.0
2016,12,1,9,0,734.9989999999998,735.0,734.9989999999998,735.0,0.08,1480582800,180.0
2016,12,1,10,2,735.4989999999998,735.52,735.4989999999998,735.52,3.0,1480586520,240.0
2016,12,1,11,0,735.0,735.0,735.0,735.0,0.25,1480590000,60.0
2016,12,1,12,2,735.5989999999998,735.5989999999998,735.5989999999998,735.5989999999998,0.06183845,1480593720,180.0
2016,12,1,13,2,736.05,736.05,736.05,736.05,0.38131391,1480597320,240.0
2016,12,1,14,2,738.663,738.663,738.663,738.663,0.02983074,1480600920,180.0
2016,12,1,15,0,737.9989999999998,737.9989999999998,737.9989999999998,737.9989999999998,0.02,1480604400,60.0
2016,12,1,16,0,737.0010000000002,737.0010000000002,737.0010000000002,737.0010000000002,0.2744,1480608000,120.0
2016,12,1,17,0,738.9989999999998,739.0,738.0010000000002,738.0010000000002,5.082242099999998,1480611600,120.0
2016,12,1,18,0,738.9889999999998,738.99,737.9989999999998,738.99,3.5888,1480615200,60.0
2016,12,1,19,0,738.201,738.99,738.01,738.01,10.17680129,1480618800,60.0
2016,12,1,20,0,738.0039999999998,738.0039999999998,738.002,738.003,23.26044081,1480622400,60.0
2016,12,1,21,0,740.1010000000001,741.0,740.0010000000002,741.0,3.01766458,1480626000,60.0
2016,12,1,22,0,742.5010000000002,742.997,742.5,742.5,6.96793626,1480629600,60.0
2016,12,1,23,0,742.0039999999998,742.005,742.0039999999998,742.005,0.43,1480633200,60.0
2016,12,2,0,0,741.888,741.888,739.77,739.77,0.16399999999999998,1480636800,60.0
2016,12,2,1,0,743.39,743.555,741.825,743.555,9.17990664,1480640400,60.0
2016,12,2,2,0,740.653,741.5010000000002,740.1010000000001,741.5010000000002,22.58530763,1480644000,60.0
2016,12,2,3,0,742.199,742.199,740.535,742.198,0.23,1480647600,120.0
2016,12,2,4,0,742.002,744.0,742.0010000000002,744.0,4.05593604,1480651200,240.0
2016,12,2,5,0,744.8969999999998,744.9,744.8969999999998,744.8969999999998,0.66121997,1480654800,60.0
2016,12,2,6,0,743.4960000000002,743.498,743.495,743.497,2.96408642,1480658400,60.0
2016,12,2,7,0,743.998,744.0,743.556,743.556,0.62809555,1480662000,60.0
2016,12,2,8,0,742.9960000000002,742.997,742.9960000000002,742.997,0.02,1480665600,60.0
2016,12,2,9,0,742.3989999999999,742.502,742.3989999999999,742.5,2.10208269,1480669200,120.0
2016,12,2,10,0,748.112,749.0,748.1110000000001,748.1110000000001,2.21998691,1480672800,60.0
2016,12,2,11,0,758.982,759.562,758.3480000000002,759.562,0.16925741,1480676400,180.0
2016,12,2,12,0,755.252,755.252,755.252,755.252,0.01,1480680000,60.0
2016,12,2,13,0,753.12,754.9989999999998,753.12,753.13,0.57485795,1480683600,60.0
2016,12,2,14,0,757.5210000000002,759.6189999999998,757.5210000000002,759.6189999999998,0.11750378,1480687200,60.0
2016,12,2,15,0,763.0360000000002,763.057,762.5,763.057,0.51508385,1480690800,60.0
2016,12,2,16,0,757.998,757.9989999999998,757.52,757.997,0.60452479,1480694400,60.0
2016,12,2,17,0,762.002,762.8989999999999,762.002,762.8989999999999,0.03,1480698000,60.0
2016,12,2,18,0,763.5010000000002,763.998,763.0,763.998,6.1272566,1480701600,60.0
2016,12,2,19,0,763.0010000000002,763.99,763.0,763.0,4.67690743,1480705200,60.0
2016,12,2,20,0,759.7289999999998,759.73,759.1,759.7289999999998,0.53955483,1480708800,60.0
2016,12,2,21,0,762.0,762.0,761.9989999999998,762.0,3.14,1480712400,60.0
2016,12,2,22,0,760.002,760.692,760.0,760.0,2.1334042,1480716000,60.0
2016,12,2,23,0,763.513,763.9989999999998,761.98,761.98,65.51511183,1480719600,60.0
2016,12,3,0,0,767.0,767.885,765.0060000000002,767.8839999999999,1.64059647,1480723200,60.0
2016,12,3,1,0,767.8389999999998,768.8789999999998,767.8389999999998,768.113,2.73813706,1480726800,60.0
2016,12,3,2,0,770.58,770.9680000000002,770.0,770.0,1.41225462,1480730400,60.0
2016,12,3,3,0,768.602,769.181,768.6010000000001,768.602,1.81354,1480734000,60.0
2016,12,3,4,0,766.209,766.9989999999998,766.2,766.9989999999998,0.65345201,1480737600,60.0
2016,12,3,5,0,765.65,765.6560000000002,765.6,765.6,0.36641226,1480741200,120.0
2016,12,3,6,0,765.1,765.748,765.1,765.1010000000001,0.79,1480744800,120.0
2016,12,3,7,0,765.2919999999998,765.2919999999998,765.074,765.075,1.43270007,1480748400,60.0
2016,12,3,8,0,764.0010000000002,764.0010000000002,764.0010000000002,764.0010000000002,0.06928867,1480752000,60.0
2016,12,3,9,0,765.013,765.013,765.013,765.013,0.15,1480755600,120.0
2016,12,3,10,0,767.9,767.9889999999998,767.9,767.9889999999998,0.57,1480759200,60.0
2016,12,3,11,4,762.701,763.9,762.701,763.9,0.09417,1480763040,300.0
2016,12,3,12,0,761.9989999999998,762.0,761.9989999999998,762.0,1.25232104,1480766400,60.0
2016,12,3,13,0,762.972,765.2,762.971,765.2,8.51393954,1480770000,60.0
2016,12,3,14,2,765.211,765.211,765.211,765.211,0.01367808,1480773720,180.0
2016,12,3,15,0,760.1,760.11,760.1,760.1,13.81877086,1480777200,60.0
2016,12,3,16,0,759.903,759.903,759.1039999999998,759.1039999999998,0.60234726,1480780800,60.0
2016,12,3,17,0,757.0010000000002,758.352,757.0,758.352,0.23,1480784400,60.0
2016,12,3,18,0,753.7080000000002,754.9,751.7539999999998,754.9,10.74,1480788000,60.0
2016,12,3,19,0,756.502,757.4989999999998,756.5,757.4989999999998,0.61,1480791600,60.0
2016,12,3,20,0,754.7410000000001,756.8580000000002,754.7410000000001,754.7410000000001,0.26696781,1480795200,60.0
2016,12,3,21,0,754.757,755.5210000000002,752.34,752.34,6.144257700000002,1480798800,60.0
2016,12,3,22,0,755.52,755.52,755.5189999999999,755.52,4.73663159,1480802400,60.0
2016,12,3,23,0,756.559,756.559,756.559,756.559,0.050361,1480806000,60.0
2016,12,4,0,0,760.291,760.8,760.29,760.291,1.11055405,1480809600,60.0
2016,12,4,1,0,755.372,755.7260000000001,755.312,755.388,2.49675576,1480813200,60.0
2016,12,4,2,0,756.5010000000002,758.0,756.5010000000002,757.753,1.32233292,1480816800,60.0
2016,12,4,3,0,758.5210000000002,758.5210000000002,758.5210000000002,758.5210000000002,0.14376,1480820400,60.0
2016,12,4,4,0,760.1,760.1010000000001,760.1,760.1010000000001,0.4896,1480824000,60.0
2016,12,4,5,0,760.311,760.311,760.311,760.311,0.3067739,1480827600,60.0
2016,12,4,6,0,759.1469999999998,759.431,759.01,759.0110000000002,1.2705583,1480831200,60.0
2016,12,4,7,0,757.9689999999998,758.8989999999999,757.622,758.699,0.27,1480834800,120.0
2016,12,4,8,0,758.9,760.312,758.9,760.312,0.24897719,1480838400,180.0
2016,12,4,9,0,760.11,760.52,760.11,760.11,0.13909854,1480842000,60.0
2016,12,4,10,0,759.5980000000002,759.8,759.5980000000002,759.5989999999998,0.59981747,1480845600,180.0
2016,12,4,11,2,757.703,757.703,757.703,757.703,0.26770748,1480849320,180.0
2016,12,4,12,0,757.801,757.801,757.801,757.801,0.16720236,1480852800,120.0
2016,12,4,13,0,759.497,760.0,759.0010000000002,759.002,0.37,1480856400,240.0
2016,12,4,14,0,759.69,759.7,759.21,759.46,0.74,1480860000,120.0
2016,12,4,15,0,759.595,759.7669999999998,759.595,759.595,2.93506,1480863600,60.0
2016,12,4,16,0,757.693,757.693,757.693,757.693,0.09769311,1480867200,60.0
2016,12,4,17,0,759.995,759.995,757.301,757.302,3.509228,1480870800,60.0
2016,12,4,18,0,759.61,760.0010000000002,759.61,760.0010000000002,50.11428821,1480874400,60.0
2016,12,4,19,0,758.0110000000002,758.0110000000002,757.81,757.81,0.03573723,1480878000,60.0
2016,12,4,20,1,758.0010000000002,758.0010000000002,758.0,758.0010000000002,2.30677087,1480881660,240.0
2016,12,4,21,0,760.5110000000002,760.5110000000002,760.51,760.51,0.21977836,1480885200,60.0
2016,12,4,22,0,761.2410000000001,762.1,761.2410000000001,761.242,0.06,1480888800,60.0
2016,12,4,23,0,765.2710000000002,765.2719999999998,764.5010000000002,764.5010000000002,3.3013928,1480892400,60.0
2016,12,5,0,0,763.202,763.202,763.201,763.201,0.28784942,1480896000,60.0
2016,12,5,1,0,766.9989999999998,767.0,766.9989999999998,766.9989999999998,1.7357599999999995,1480899600,60.0
2016,12,5,2,0,764.2,764.2,764.2,764.2,0.01,1480903200,60.0
2016,12,5,3,0,763.779,763.8,763.7769999999998,763.7769999999998,8.35976603,1480906800,60.0
2016,12,5,4,0,761.309,761.4989999999998,761.308,761.308,0.39005071,1480910400,60.0
2016,12,5,5,0,766.085,767.0,766.081,767.0,0.73521648,1480914000,120.0
2016,12,5,6,0,764.45,764.451,764.45,764.451,0.09813643,1480917600,60.0
2016,12,5,7,0,761.5089999999999,761.51,761.5010000000002,761.5089999999999,0.85219,1480921200,60.0
2016,12,5,8,0,759.6289999999998,760.55,759.6289999999998,760.55,0.17600000000000002,1480924800,60.0
2016,12,5,9,0,765.9989999999998,765.9989999999998,765.9989999999998,765.9989999999998,0.112224,1480928400,240.0
2016,12,5,10,3,763.654,763.654,763.654,763.654,0.3748,1480932180,600.0
2016,12,5,11,0,764.0010000000002,764.0010000000002,761.7819999999998,761.862,1.85858947,1480935600,60.0
2016,12,5,12,0,760.581,760.7710000000002,760.58,760.581,0.58235962,1480939200,60.0
2016,12,5,13,0,759.852,760.18,759.852,760.18,0.14,1480942800,120.0
2016,12,5,14,0,756.056,757.495,756.0,757.495,2.26904168,1480946400,60.0
2016,12,5,15,0,755.301,755.306,755.301,755.306,0.11352982,1480950000,60.0
2016,12,5,16,0,756.0010000000002,756.0010000000002,755.55,755.55,4.44798869,1480953600,60.0
2016,12,5,17,0,756.5010000000002,758.709,754.5,757.676,5.21311758,1480957200,60.0
2016,12,5,18,1,753.5010000000002,753.5010000000002,753.4960000000002,753.497,2.0694639,1480960860,120.0
2016,12,5,19,0,754.0089999999999,755.0,754.0,754.9989999999998,4.72775524,1480964400,60.0
2016,12,5,20,0,753.4989999999998,753.99,753.0089999999999,753.99,1.612664,1480968000,60.0
2016,12,5,21,0,744.9989999999998,745.77,744.5010000000002,745.77,69.05135468,1480971600,60.0
2016,12,5,22,0,745.22,745.22,744.0010000000002,744.002,4.49335139,1480975200,60.0
2016,12,5,23,0,746.36,748.9989999999998,746.0310000000002,746.595,27.3,1480978800,180.0
2016,12,6,0,0,749.4989999999998,750.0989999999998,748.732,748.732,2.15849268,1480982400,60.0
2016,12,6,1,0,751.5980000000002,751.5989999999998,751.5980000000002,751.5989999999998,0.28,1480986000,120.0
2016,12,6,2,1,753.665,753.9830000000002,753.11,753.9830000000002,0.65393433,1480989660,120.0
2016,12,6,3,0,755.82,755.82,755.82,755.82,0.01164534,1480993200,60.0
2016,12,6,4,0,751.835,751.842,751.426,751.427,2.26128135,1480996800,60.0
2016,12,6,5,0,753.9910000000001,754.0,753.99,753.99,0.23576315,1481000400,60.0
2016,12,6,6,0,751.0010000000002,751.0010000000002,751.0010000000002,751.0010000000002,0.04,1481004000,180.0
2016,12,6,7,0,753.35,753.373,750.459,753.3710000000002,6.936560000000001,1481007600,60.0
2016,12,6,8,0,753.8760000000002,753.8760000000002,753.8760000000002,753.8760000000002,0.03,1481011200,60.0
2016,12,6,9,0,750.4110000000002,750.4110000000002,750.4110000000002,750.4110000000002,0.0107,1481014800,120.0
2016,12,6,10,0,750.0189999999999,750.02,749.73,749.73,0.31263124,1481018400,60.0
2016,12,6,11,0,752.2289999999998,752.2289999999998,752.2289999999998,752.2289999999998,0.02,1481022000,60.0
2016,12,6,12,1,753.1410000000002,753.1410000000002,753.14,753.14,0.2943059,1481025660,120.0
2016,12,6,13,0,751.7,751.7139999999998,751.7,751.7139999999998,0.04,1481029200,60.0
2016,12,6,14,0,749.628,749.628,749.628,749.628,0.01,1481032800,60.0
2016,12,6,15,0,751.66,751.66,751.0,751.0,1.69225843,1481036400,60.0
2016,12,6,16,0,751.3510000000001,751.6519999999998,751.085,751.6510000000002,0.32,1481040000,60.0
2016,12,6,17,0,750.0,750.0,750.0,750.0,0.09474429,1481043600,60.0
2016,12,6,18,0,752.76,753.8989999999999,750.675,753.898,11.98897869,1481047200,60.0
2016,12,6,19,0,753.8,753.808,753.22,753.808,0.22779,1481050800,120.0
2016,12,6,20,0,754.998,754.9989999999998,754.6,754.9989999999998,1.42,1481054400,60.0
2016,12,6,21,0,755.0,755.51,754.672,754.672,5.37436326,1481058000,60.0
2016,12,6,22,0,753.0,754.293,753.0,753.0,0.78645119,1481061600,60.0
2016,12,6,23,0,752.988,753.105,752.73,752.73,2.43558658,1481065200,60.0
2016,12,7,0,0,755.0,755.0,754.0,754.9989999999998,2.12207656,1481068800,120.0
2016,12,7,1,0,756.0,756.1189999999998,756.0,756.0,0.14689003,1481072400,60.0
2016,12,7,2,0,752.053,752.054,751.692,751.692,2.5069,1481076000,60.0
2016,12,7,3,0,751.89,751.89,750.0,750.0,14.37052186,1481079600,60.0
2016,12,7,4,0,753.939,755.488,753.5889999999998,753.5889999999998,0.78639063,1481083200,60.0
2016,12,7,5,0,755.689,755.798,755.51,755.5110000000002,0.43,1481086800,60.0
2016,12,7,6,0,754.268,754.268,754.002,754.268,0.20221387,1481090400,60.0
2016,12,7,7,0,751.2189999999998,751.22,751.2189999999998,751.22,0.05169002,1481094000,60.0
2016,12,7,8,0,754.419,754.419,751.34,751.35,2.6367,1481097600,60.0
2016,12,7,9,0,754.9110000000002,754.9110000000002,754.9110000000002,754.9110000000002,0.3888001,1481101200,60.0
2016,12,7,10,0,753.0110000000002,753.23,752.89,753.0210000000002,0.36,1481104800,60.0
2016,12,7,11,0,756.209,756.209,756.209,756.209,0.019844,1481108400,120.0
2016,12,7,12,0,752.1489999999999,752.1489999999999,752.1489999999999,752.1489999999999,0.6,1481112000,60.0
2016,12,7,13,0,754.0,754.0,754.0,754.0,0.013643,1481115600,60.0
2016,12,7,14,0,751.448,751.722,750.59,750.59,0.18,1481119200,60.0
2016,12,7,15,0,750.4989999999998,750.4989999999998,750.1110000000001,750.1110000000001,0.9112,1481122800,60.0
2016,12,7,16,0,750.5010000000002,751.4,750.4,750.4,0.865,1481126400,60.0
2016,12,7,17,0,751.8,751.8,751.799,751.799,1.04402763,1481130000,60.0
2016,12,7,18,0,750.799,750.799,750.6210000000002,750.6210000000002,0.08797,1481133600,120.0
2016,12,7,19,0,756.998,756.9989999999998,756.0989999999998,756.1010000000001,0.79481528,1481137200,60.0
2016,12,7,20,0,753.89,754.3989999999999,752.7710000000002,753.8910000000002,4.75615076,1481140800,60.0
2016,12,7,21,0,755.0,755.0,754.9989999999998,754.9989999999998,0.0986,1481144400,60.0
2016,12,7,22,0,756.564,756.564,756.09,756.563,0.65827437,1481148000,60.0
2016,12,7,23,0,757.1010000000001,757.1010000000001,757.1010000000001,757.1010000000001,0.33055,1481151600,60.0
2016,12,8,0,0,756.58,758.34,756.306,756.306,1.29647568,1481155200,60.0
2016,12,8,1,0,759.977,759.9989999999998,759.3910000000002,759.9989999999998,0.53582404,1481158800,60.0
2016,12,8,2,0,756.067,756.068,755.811,756.068,0.58,1481162400,60.0
2016,12,8,3,0,753.539,753.54,753.5010000000002,753.54,1.2416068999999998,1481166000,60.0
2016,12,8,4,0,760.752,760.7539999999998,760.408,760.409,0.41,1481169600,60.0
2016,12,8,5,0,760.669,760.799,760.115,760.1160000000001,0.33370604,1481173200,60.0
2016,12,8,6,0,761.0,761.0010000000002,761.0,761.0,0.118,1481176800,60.0
2016,12,8,7,0,760.0,760.0,759.2310000000001,759.2310000000001,0.27,1481180400,60.0
2016,12,8,8,4,761.0989999999998,761.0989999999998,761.0980000000002,761.0980000000002,5.27302169,1481184240,300.0
2016,12,8,9,0,758.701,759.393,758.7,759.393,1.07,1481187600,60.0
2016,12,8,10,0,760.255,760.255,758.013,758.013,0.62,1481191200,60.0
2016,12,8,11,0,756.618,756.618,756.618,756.618,0.242,1481194800,240.0
2016,12,8,12,0,759.086,759.0889999999998,759.086,759.0889999999998,0.01358712,1481198400,60.0
2016,12,8,13,0,758.314,758.315,757.3610000000001,757.3610000000001,0.22,1481202000,60.0
2016,12,8,14,0,759.4989999999998,759.5,759.4989999999998,759.5,0.260162,1481205600,60.0
2016,12,8,15,0,756.796,756.796,756.0219999999998,756.023,0.626,1481209200,120.0
2016,12,8,16,0,755.99,755.99,755.07,755.071,0.51,1481212800,60.0
2016,12,8,17,0,755.596,755.6,755.596,755.6,6.9208,1481216400,60.0
2016,12,8,18,0,755.502,758.15,755.5,755.5039999999998,10.55817208,1481220000,60.0
2016,12,8,19,0,757.675,759.962,757.675,757.675,6.08715,1481223600,60.0
2016,12,8,20,0,761.0,761.0,760.002,760.002,0.37750668,1481227200,180.0
2016,12,8,21,0,761.699,761.699,761.118,761.699,0.88542186,1481230800,60.0
2016,12,8,22,0,760.5,760.7,760.5,760.5,0.43,1481234400,60.0
2016,12,8,23,0,760.0010000000002,760.0010000000002,759.809,759.809,1.57785794,1481238000,60.0
2016,12,9,0,0,760.6410000000002,761.0,760.64,761.0,4.57030428,1481241600,60.0
2016,12,9,1,0,759.4019999999998,761.0,759.4019999999998,760.9989999999998,0.289,1481245200,60.0
2016,12,9,2,0,760.9830000000002,760.998,760.801,760.801,1.75,1481248800,60.0
2016,12,9,3,0,761.933,763.997,759.451,762.4939999999998,9.90061383,1481252400,60.0
2016,12,9,4,0,764.002,764.002,764.0,764.0,1.79,1481256000,60.0
2016,12,9,5,0,767.8889999999999,767.8889999999999,766.0010000000002,766.0010000000002,1.20253432,1481259600,60.0
2016,12,9,6,0,763.33,763.33,763.1010000000001,763.1010000000001,0.036464300000000005,1481263200,60.0
2016,12,9,7,0,762.299,762.3,762.128,762.197,0.66,1481266800,60.0
2016,12,9,8,0,761.5239999999999,761.54,761.431,761.431,42.018,1481270400,60.0
2016,12,9,9,0,761.498,761.5,760.955,760.956,0.75,1481274000,60.0
2016,12,9,10,0,760.96,760.96,760.954,760.954,0.47,1481277600,60.0
2016,12,9,11,2,762.3989999999999,762.3989999999999,762.398,762.398,0.043759,1481281320,240.0
2016,12,9,12,0,761.7,762.085,761.039,761.039,0.31663,1481284800,120.0
2016,12,9,13,1,758.442,758.442,758.2410000000001,758.2410000000001,0.451,1481288460,120.0
2016,12,9,14,0,757.74,757.74,757.74,757.74,0.325,1481292000,240.0
2016,12,9,15,0,758.303,758.303,757.852,758.302,0.34,1481295600,60.0
2016,12,9,16,0,760.533,760.867,760.09,760.535,11.7716,1481299200,120.0
2016,12,9,17,0,762.69,762.69,762.0989999999998,762.689,5.95325423,1481302800,60.0
2016,12,9,18,0,762.8,763.43,762.799,763.43,0.06,1481306400,60.0
2016,12,9,19,0,765.0,765.0,765.0,765.0,5.427239,1481310000,60.0
2016,12,9,20,0,763.0010000000002,764.0,763.0010000000002,764.0,0.061022,1481313600,60.0
2016,12,9,21,0,764.877,765.544,764.0,765.538,6.53435283,1481317200,60.0
2016,12,9,22,0,762.841,762.841,762.841,762.841,0.03426192,1481320800,60.0
2016,12,9,23,0,762.9989999999998,763.0,762.997,762.997,5.7013099999999985,1481324400,60.0
2016,12,10,0,0,761.6,763.3560000000001,761.6,763.3560000000001,1.40530348,1481328000,60.0
2016,12,10,1,0,764.675,764.9789999999998,762.801,762.801,0.36,1481331600,60.0
2016,12,10,2,0,762.0160000000002,762.0160000000002,762.0160000000002,762.0160000000002,2.07836753,1481335200,60.0
2016,12,10,3,0,762.716,764.9,762.716,764.8989999999999,0.77547926,1481338800,120.0
2016,12,10,4,0,765.53,765.53,765.53,765.53,0.12,1481342400,60.0
2016,12,10,5,0,764.003,764.003,764.0010000000002,764.0010000000002,1.05183803,1481346000,60.0
2016,12,10,6,0,764.4960000000002,764.4960000000002,764.296,764.296,0.3,1481349600,60.0
2016,12,10,7,1,760.0989999999998,760.3,760.002,760.002,1.59163335,1481353260,120.0
2016,12,10,8,1,760.0,760.0,760.0,760.0,7.08502579,1481356860,120.0
2016,12,10,9,3,759.602,759.602,759.602,759.602,0.1996,1481360580,240.0
2016,12,10,10,0,760.102,760.102,760.1010000000001,760.1010000000001,1.56530544,1481364000,60.0
2016,12,10,11,2,764.2,764.2,764.2,764.2,0.022552000000000003,1481367720,300.0
2016,12,10,12,0,762.5989999999998,764.988,761.61,761.61,9.23084136,1481371200,120.0
2016,12,10,13,0,762.1,762.88,762.1,762.88,0.387222,1481374800,60.0
2016,12,10,14,0,762.0,762.998,762.0,762.0,0.62863463,1481378400,60.0
2016,12,10,15,0,763.8989999999999,763.8989999999999,763.1010000000001,763.1010000000001,0.07,1481382000,60.0
2016,12,10,16,0,763.8969999999998,763.9,763.8969999999998,763.9,1.003002,1481385600,120.0
2016,12,10,17,0,763.0,763.195,762.5010000000002,762.5010000000002,0.82228374,1481389200,60.0
2016,12,10,18,0,763.212,764.0,763.2,763.9989999999998,0.851102,1481392800,60.0
2016,12,10,19,0,764.7,764.988,764.6010000000001,764.988,2.94435939,1481396400,60.0
2016,12,10,20,0,764.9989999999998,765.1,764.352,765.0989999999998,0.48614698,1481400000,60.0
2016,12,10,21,0,766.9,766.9,766.9,766.9,0.084,1481403600,60.0
2016,12,10,22,0,766.948,766.948,766.948,766.948,0.2,1481407200,120.0
2016,12,10,23,0,765.4989999999998,765.5,764.778,764.778,0.22,1481410800,60.0
2016,12,11,0,0,768.7919999999998,768.7919999999998,767.828,767.829,0.61227114,1481414400,120.0
2016,12,11,1,0,767.3989999999999,767.4,766.0110000000002,767.4,0.45372801,1481418000,60.0
2016,12,11,2,0,767.799,767.799,767.5010000000002,767.799,0.08,1481421600,60.0
2016,12,11,3,0,768.336,768.5010000000002,766.1510000000002,768.5010000000002,5.63352278,1481425200,120.0
2016,12,11,4,0,767.323,768.32,767.012,768.0,3.15498608,1481428800,120.0
2016,12,11,5,0,766.4910000000001,766.64,766.49,766.4910000000001,0.12571725,1481432400,60.0
2016,12,11,6,1,767.681,769.0,767.681,769.0,0.05601105,1481436060,120.0
2016,12,11,7,0,769.799,769.9,769.799,769.9,7.9183,1481439600,60.0
2016,12,11,8,1,766.61,766.61,766.61,766.61,0.07401876,1481443260,120.0
2016,12,11,9,0,765.0,765.002,765.0,765.0,1.34509103,1481446800,60.0
2016,12,11,10,0,762.2460000000002,762.2489999999998,759.882,760.0010000000002,0.22,1481450400,60.0
2016,12,11,11,0,761.002,761.68,761.002,761.003,0.29,1481454000,120.0
2016,12,11,12,0,759.7719999999998,759.862,759.7719999999998,759.7719999999998,0.185,1481457600,120.0
2016,12,11,13,0,760.1,760.9839999999998,760.1,760.9839999999998,0.28,1481461200,60.0
2016,12,11,14,0,760.008,760.998,760.008,760.998,0.14723437,1481464800,120.0
2016,12,11,15,1,759.546,759.546,759.546,759.546,0.01986769,1481468460,240.0
2016,12,11,16,0,755.008,755.0089999999999,754.4989999999998,755.008,0.97194884,1481472000,60.0
2016,12,11,17,0,756.9989999999998,757.0,756.133,756.9989999999998,0.4,1481475600,120.0
2016,12,11,18,0,759.3989999999999,759.9,759.3989999999999,759.9,4.662001999999998,1481479200,120.0
2016,12,11,19,0,760.1010000000001,760.5,760.1,760.1,0.08513949999999999,1481482800,60.0
2016,12,11,20,0,760.0,760.314,759.9110000000002,760.314,0.52173039,1481486400,60.0
2016,12,11,21,0,760.0010000000002,761.05,760.0010000000002,761.05,0.31,1481490000,60.0
2016,12,11,22,0,760.0039999999998,761.461,760.0010000000002,760.002,0.37,1481493600,120.0
2016,12,11,23,0,762.199,762.199,761.804,761.805,0.226654,1481497200,60.0
2016,12,12,0,0,761.89,762.0,761.8889999999999,761.8889999999999,0.75496765,1481500800,60.0
2016,12,12,1,0,760.066,760.835,760.0010000000002,760.002,0.31,1481504400,60.0
2016,12,12,2,0,762.2,762.2,760.4,760.4,0.45358696,1481508000,60.0
2016,12,12,3,0,762.0,762.0,760.2310000000001,760.2310000000001,1.25029151,1481511600,180.0
2016,12,12,4,0,761.445,761.445,760.01,760.01,1.099,1481515200,60.0
2016,12,12,5,0,760.043,761.748,760.0419999999998,760.0419999999998,0.25,1481518800,60.0
2016,12,12,6,0,760.0010000000002,760.0010000000002,760.0010000000002,760.0010000000002,0.02293614,1481522400,60.0
2016,12,12,7,0,760.5110000000002,761.438,760.5110000000002,761.438,0.46513333,1481526000,60.0
2016,12,12,8,0,758.551,758.551,758.551,758.551,0.03,1481529600,60.0
2016,12,12,9,0,760.549,760.549,760.549,760.549,0.01,1481533200,60.0
2016,12,12,10,0,760.765,761.535,760.7639999999999,761.535,7.099399900000001,1481536800,60.0
2016,12,12,11,0,762.033,762.033,762.033,762.033,0.01,1481540400,300.0
2016,12,12,12,0,762.27,762.85,761.485,761.485,0.82706646,1481544000,240.0
2016,12,12,13,2,763.686,763.686,763.686,763.686,0.013026,1481547720,300.0
2016,12,12,14,0,763.998,763.998,763.31,763.31,0.09,1481551200,120.0
2016,12,12,15,1,761.6010000000001,761.6010000000001,761.6010000000001,761.6010000000001,0.0400625,1481554860,180.0
2016,12,12,16,1,761.6,761.6,761.6,761.6,1.18614241,1481558460,120.0
2016,12,12,17,0,763.09,763.091,763.0889999999998,763.09,0.11108865,1481562000,60.0
2016,12,12,18,0,762.998,762.998,762.998,762.998,0.112224,1481565600,60.0
2016,12,12,19,0,763.313,763.313,763.311,763.311,3.02568864,1481569200,60.0
2016,12,12,20,0,767.9989999999998,768.0,767.9989999999998,767.9989999999998,8.81145698,1481572800,60.0
2016,12,12,21,0,769.21,769.9,769.21,769.211,3.5158057,1481576400,60.0
2016,12,12,22,1,769.699,769.699,768.43,768.43,0.04719236,1481580060,120.0
2016,12,12,23,0,769.4989999999998,769.5,767.0,769.4989999999998,10.21480016,1481583600,60.0
2016,12,13,0,0,768.822,769.794,768.05,768.05,1.805965,1481587200,60.0
2016,12,13,1,0,767.6010000000001,769.88,767.6010000000001,769.88,0.43502077,1481590800,60.0
2016,12,13,2,0,771.303,771.6,771.3,771.6,2.43872857,1481594400,60.0
2016,12,13,3,0,772.168,773.688,772.168,773.687,0.79309969,1481598000,60.0
2016,12,13,4,0,774.659,774.9789999999998,773.5110000000002,774.9789999999998,0.60606056,1481601600,60.0
2016,12,13,5,0,773.01,773.0110000000002,773.01,773.0110000000002,0.33068000000000003,1481605200,60.0
2016,12,13,6,1,770.8330000000002,770.8330000000002,770.555,770.555,0.8270000000000001,1481608860,120.0
2016,12,13,7,0,769.015,769.015,769.015,769.015,0.4443,1481612400,60.0
2016,12,13,8,0,766.798,766.799,766.798,766.799,0.97240544,1481616000,60.0
2016,12,13,9,0,769.16,769.16,767.393,767.393,0.1048627,1481619600,120.0
2016,12,13,10,3,767.681,767.681,767.681,767.681,0.029,1481623380,240.0
2016,12,13,11,0,771.08,772.068,771.08,772.002,115.7875952,1481626800,60.0
2016,12,13,12,1,776.453,776.453,776.453,776.453,0.5020020000000001,1481630460,240.0
2016,12,13,13,0,765.9989999999998,765.9989999999998,765.9989999999998,765.9989999999998,1.01086848,1481634000,120.0
2016,12,13,14,0,768.6289999999998,768.6289999999998,766.0239999999999,766.0239999999999,0.33578311,1481637600,60.0
2016,12,13,15,0,769.5,769.5,769.5,769.5,0.0402,1481641200,120.0
2016,12,13,16,0,767.31,767.31,766.3,766.3,2.766,1481644800,60.0
2016,12,13,17,0,767.5010000000002,768.297,767.5,767.5010000000002,0.224,1481648400,60.0
2016,12,13,18,0,768.9989999999998,768.9989999999998,768.5,768.5010000000002,0.42,1481652000,60.0
2016,12,13,19,0,766.8710000000002,767.0,766.8710000000002,766.9019999999998,0.3299,1481655600,60.0
2016,12,13,20,0,765.25,765.25,765.0,765.25,0.23,1481659200,60.0
2016,12,13,21,0,767.502,767.933,767.502,767.933,6.5274547,1481662800,60.0
2016,12,13,22,0,766.998,766.998,766.1,766.1,0.66132815,1481666400,60.0
2016,12,13,23,0,766.25,767.0,766.25,767.0,4.922519,1481670000,120.0
2016,12,14,0,0,769.0,769.0,767.07,767.07,4.62582139,1481673600,60.0
2016,12,14,1,2,769.8969999999998,769.8969999999998,768.5010000000002,769.8969999999998,0.15037068,1481677320,180.0
2016,12,14,2,0,768.0010000000002,768.0010000000002,768.0,768.0,4.94,1481680800,60.0
2016,12,14,3,0,769.405,769.796,769.405,769.796,1.23534407,1481684400,60.0
2016,12,14,4,0,770.387,770.387,770.387,770.387,0.30498265,1481688000,60.0
2016,12,14,5,0,770.05,771.0989999999998,770.05,771.0989999999998,0.76,1481691600,60.0
2016,12,14,6,0,770.442,771.8989999999999,770.0,771.8989999999999,8.5356,1481695200,60.0
2016,12,14,7,0,771.0010000000002,772.0,771.0,772.0,0.05,1481698800,120.0
2016,12,14,8,0,769.9989999999998,769.9989999999998,768.933,768.934,0.11579776,1481702400,60.0
2016,12,14,9,0,767.263,767.654,766.502,767.654,0.62566324,1481706000,60.0
2016,12,14,10,0,767.14,767.14,767.14,767.14,0.16251,1481709600,180.0
2016,12,14,11,1,768.837,768.837,766.98,768.837,0.13608199999999998,1481713260,180.0
2016,12,14,12,0,771.19,771.19,770.9,770.9,0.393,1481716800,60.0
2016,12,14,13,0,769.9,769.9,769.0010000000002,769.0010000000002,0.1497592,1481720400,60.0
2016,12,14,14,0,771.0189999999999,771.08,769.41,771.079,1.324289,1481724000,120.0
2016,12,14,15,0,770.9989999999998,771.0,770.9989999999998,771.0,0.24028608,1481727600,60.0
2016,12,14,16,0,770.747,770.747,770.747,770.747,0.01,1481731200,60.0
2016,12,14,17,0,767.471,768.419,766.9839999999998,767.125,1.3081376,1481734800,60.0
2016,12,14,18,0,767.998,767.998,767.4,767.995,0.9011646,1481738400,60.0
2016,12,14,19,0,768.0,768.0010000000002,767.0,768.0010000000002,7.34564537,1481742000,60.0
2016,12,14,20,0,768.438,768.439,768.0010000000002,768.438,4.15601,1481745600,120.0
2016,12,14,21,0,770.3,770.495,770.3,770.3,0.4154,1481749200,60.0
2016,12,14,22,0,769.299,769.79,767.429,768.799,6.88487438,1481752800,120.0
2016,12,14,23,0,768.688,768.69,768.688,768.69,1.4782799,1481756400,60.0
2016,12,15,0,0,768.4010000000002,768.799,768.4010000000002,768.799,0.21,1481760000,60.0
2016,12,15,1,0,766.997,766.998,765.0,766.995,11.05465805,1481763600,60.0
2016,12,15,2,0,765.298,766.9889999999998,764.663,764.8839999999999,41.69758096,1481767200,60.0
2016,12,15,3,1,766.14,766.14,765.18,765.18,13.8,1481770860,120.0
2016,12,15,4,0,765.845,766.9780000000002,765.7719999999998,765.7719999999998,3.23580448,1481774400,60.0
2016,12,15,5,0,769.9680000000002,770.9889999999998,769.9680000000002,770.988,8.79478031,1481778000,60.0
2016,12,15,6,0,770.7,770.701,769.809,770.701,9.47581866,1481781600,60.0
2016,12,15,7,0,770.59,770.97,770.2,770.9689999999998,0.32576238,1481785200,60.0
2016,12,15,8,2,768.789,768.799,768.788,768.799,0.11817858,1481788920,180.0
2016,12,15,9,0,769.9989999999998,770.0,769.0,769.9960000000002,1.55249259,1481792400,240.0
2016,12,15,10,0,768.11,768.8789999999998,768.11,768.11,0.419,1481796000,60.0
2016,12,15,11,1,768.201,768.201,768.201,768.201,0.15296024,1481799660,120.0
2016,12,15,12,0,768.502,768.5039999999998,768.502,768.5039999999998,1.02116034,1481803200,120.0
2016,12,15,13,0,768.5,768.5,768.5,768.5,0.03838316,1481806800,60.0
2016,12,15,14,0,768.8,768.8,768.8,768.8,0.01072022,1481810400,120.0
2016,12,15,15,0,770.5,770.785,770.5,770.5,0.81901944,1481814000,60.0
2016,12,15,16,0,771.0,771.0,770.1,770.1010000000001,1.08,1481817600,60.0
2016,12,15,17,2,770.0,770.0,769.666,769.666,3.45409033,1481821320,240.0
2016,12,15,18,0,768.5,768.5,768.5,768.5,0.17,1481824800,60.0
2016,12,15,19,0,771.648,771.6669999999998,770.998,771.6669999999998,0.98179603,1481828400,60.0
2016,12,15,21,22,768.2,769.9989999999998,768.2,769.9989999999998,5.3299148,1481836920,5460.0
2016,12,15,22,0,771.9,771.997,771.9,771.997,1.41039471,1481839200,120.0
2016,12,15,23,0,770.0139999999999,771.8989999999999,770.0139999999999,770.0139999999999,0.5125,1481842800,60.0
2016,12,16,0,0,771.998,771.9989999999998,769.3889999999999,769.3889999999999,6.89718582,1481846400,60.0
2016,12,16,1,0,769.002,769.002,768.311,768.9989999999998,2.97023225,1481850000,180.0
2016,12,16,2,6,771.885,771.89,771.88,771.8860000000002,4.8688554,1481853960,960.0
2016,12,16,3,0,772.9689999999998,772.97,772.9689999999998,772.97,0.11140339,1481857200,60.0
2016,12,16,4,0,772.5010000000002,772.88,772.5,772.5,5.6097386,1481860800,60.0
2016,12,16,5,0,770.305,770.305,770.177,770.177,1.4005,1481864400,60.0
2016,12,16,6,0,771.178,771.178,770.177,771.178,1.05,1481868000,60.0
2016,12,16,7,0,773.3989999999999,773.3989999999999,773.039,773.3989999999999,0.1,1481871600,60.0
2016,12,16,8,1,772.8489999999998,772.8489999999998,772.8489999999998,772.8489999999998,0.2174,1481875260,180.0
2016,12,16,9,0,771.0,771.0,771.0,771.0,0.3946,1481878800,180.0
2016,12,16,10,5,771.427,773.7660000000002,771.11,773.765,1.563028,1481882700,780.0
2016,12,16,11,0,772.431,773.9989999999998,772.431,773.9989999999998,0.16,1481886000,60.0
2016,12,16,12,0,771.201,771.201,771.102,771.102,0.19893655,1481889600,60.0
2016,12,16,13,0,773.995,773.997,771.712,773.9960000000002,0.94965493,1481893200,60.0
2016,12,16,14,0,772.9,772.9,772.0,772.0,0.5808,1481896800,120.0
2016,12,16,15,0,774.1560000000002,774.222,774.11,774.221,0.15339641,1481900400,60.0
2016,12,16,16,0,773.0,773.0010000000002,772.602,772.602,1.75792862,1481904000,60.0
2016,12,16,17,0,774.0,774.0,771.145,771.145,0.15390597,1481907600,60.0
2016,12,16,18,0,773.7689999999999,773.7689999999999,771.502,772.0,4.97581254,1481911200,60.0
2016,12,16,19,0,773.0,773.0,773.0,773.0,0.41345727,1481914800,60.0
2016,12,16,20,0,771.04,771.04,771.0110000000002,771.039,0.21,1481918400,60.0
2016,12,16,21,0,771.002,771.002,771.002,771.002,0.0299,1481922000,120.0
2016,12,16,22,0,773.3,773.762,773.3,773.762,2.0,1481925600,60.0
2016,12,16,23,0,772.0110000000002,772.0110000000002,772.01,772.01,7.250102,1481929200,60.0
2016,12,17,0,0,773.7639999999999,773.9960000000002,772.5,772.5010000000002,96.63896548,1481932800,60.0
2016,12,17,1,1,773.898,773.9,773.8969999999998,773.8969999999998,10.01,1481936460,300.0
2016,12,17,2,0,771.373,772.831,771.097,771.592,3.4763,1481940000,60.0
2016,12,17,3,0,773.997,773.997,773.3560000000001,773.9960000000002,1.27,1481943600,60.0
2016,12,17,4,0,771.752,771.752,771.75,771.7510000000002,0.66926131,1481947200,60.0
2016,12,17,5,0,771.982,771.9989999999998,771.183,771.9989999999998,0.32,1481950800,120.0
2016,12,17,6,0,772.1010000000001,773.9889999999998,771.331,773.9889999999998,8.15176183,1481954400,60.0
2016,12,17,7,0,773.8789999999998,773.8789999999998,773.8789999999998,773.8789999999998,0.2,1481958000,120.0
2016,12,17,8,0,771.5,771.5,771.071,771.072,2.81948329,1481961600,60.0
2016,12,17,9,0,773.885,773.998,773.885,773.885,1.15071724,1481965200,120.0
2016,12,17,10,0,772.1139999999998,773.8,772.058,773.8,1.387731,1481968800,120.0
2016,12,17,11,0,773.737,773.737,773.5010000000002,773.5010000000002,0.11018745,1481972400,120.0
2016,12,17,12,0,778.046,778.046,778.046,778.046,0.01,1481976000,60.0
2016,12,17,13,0,777.9630000000002,778.04,776.993,778.04,0.8043672,1481979600,60.0
2016,12,17,14,0,776.9889999999998,776.9889999999998,776.9889999999998,776.9889999999998,0.2733941,1481983200,60.0
2016,12,17,15,0,778.2,778.2,778.2,778.2,0.031062,1481986800,120.0
2016,12,17,16,0,779.99,779.99,779.99,779.99,0.01,1481990400,60.0
2016,12,17,17,2,778.9989999999998,778.9989999999998,778.9989999999998,778.9989999999998,0.0642,1481994120,180.0
2016,12,17,18,0,779.3989999999999,779.3989999999999,778.002,778.002,4.14018316,1481997600,60.0
2016,12,17,19,0,778.122,779.0,778.12,779.0,8.28772018,1482001200,60.0
2016,12,17,20,0,778.372,778.998,778.372,778.998,0.113,1482004800,60.0
2016,12,17,21,0,778.826,779.0,777.778,779.0,1.51461833,1482008400,60.0
2016,12,17,22,0,775.801,777.0,775.801,775.801,5.13030691,1482012000,180.0
2016,12,17,23,0,775.4,777.003,775.311,777.003,2.29,1482015600,60.0
2016,12,18,0,0,777.0110000000002,777.9989999999998,777.01,777.01,0.40473591,1482019200,120.0
2016,12,18,1,0,775.51,775.52,775.51,775.52,0.43482152,1482022800,120.0
2016,12,18,2,0,776.9989999999998,776.9989999999998,776.9989999999998,776.9989999999998,0.01809998,1482026400,60.0
2016,12,18,3,0,776.502,776.502,776.502,776.502,0.036762,1482030000,120.0
2016,12,18,4,0,778.0,778.0,778.0,778.0,0.21113787,1482033600,60.0
2016,12,18,5,0,775.1060000000001,775.1060000000001,775.1060000000001,775.1060000000001,0.29525575,1482037200,60.0
2016,12,18,6,0,778.88,778.88,778.88,778.88,0.32129896,1482040800,240.0
2016,12,18,7,0,777.0,778.5,776.23,778.5,0.12,1482044400,60.0
2016,12,18,8,0,775.0110000000002,775.0110000000002,775.0110000000002,775.0110000000002,0.03213206,1482048000,60.0
2016,12,18,9,0,775.0110000000002,775.0110000000002,775.0110000000002,775.0110000000002,0.03213205,1482051600,120.0
2016,12,18,10,0,775.6260000000002,775.6260000000002,775.6260000000002,775.6260000000002,0.02720128,1482055200,120.0
2016,12,18,11,0,777.8,777.8989999999999,777.0310000000002,777.8989999999999,0.11,1482058800,180.0
2016,12,18,12,0,776.5110000000002,777.293,776.5110000000002,777.2919999999998,1.63629978,1482062400,300.0
2016,12,18,13,1,776.796,776.796,776.796,776.796,0.45,1482066060,120.0
2016,12,18,14,1,779.2239999999998,779.2239999999998,779.2239999999998,779.2239999999998,0.01467783,1482069660,240.0
2016,12,18,15,0,778.0,778.2,778.0,778.2,0.06,1482073200,60.0
2016,12,18,16,0,778.061,779.67,778.061,779.67,0.07503,1482076800,60.0
2016,12,18,17,0,777.9989999999998,778.0,777.461,778.0,10.13879426,1482080400,60.0
2016,12,18,18,0,780.693,780.9639999999998,780.0,780.0010000000002,3.27778394,1482084000,60.0
2016,12,18,19,0,780.9989999999998,781.0,779.193,780.9989999999998,5.81221021,1482087600,60.0
2016,12,18,20,0,778.579,778.579,778.579,778.579,0.104,1482091200,60.0
2016,12,18,21,0,781.8910000000002,782.5,781.89,782.5,0.5174999,1482094800,60.0
2016,12,18,22,0,778.625,779.88,778.625,778.625,0.52937715,1482098400,60.0
2016,12,18,23,1,779.8989999999999,779.8989999999999,779.8989999999999,779.8989999999999,0.1,1482102060,120.0
2016,12,19,0,0,780.0010000000002,780.0010000000002,780.0,780.0,0.03467314,1482105600,120.0
2016,12,19,1,0,781.199,781.199,781.199,781.199,0.363,1482109200,60.0
2016,12,19,2,0,781.492,781.492,781.492,781.492,0.2,1482112800,60.0
2016,12,19,3,0,780.01,780.01,780.01,780.01,0.01640501,1482116400,60.0
2016,12,19,4,0,779.9989999999998,779.9989999999998,779.9989999999998,779.9989999999998,0.08943106,1482120000,120.0
2016,12,19,5,0,782.2280000000002,782.2280000000002,782.2280000000002,782.2280000000002,0.05804972,1482123600,60.0
2016,12,19,6,1,779.51,779.5110000000002,779.51,779.5110000000002,2.35296651,1482127260,120.0
2016,12,19,7,2,778.632,778.632,778.632,778.632,0.11068009,1482130920,180.0
2016,12,19,8,1,779.0,779.0,779.0,779.0,0.1,1482134460,240.0
2016,12,19,9,0,779.5089999999999,779.51,779.5089999999999,779.51,0.13229216,1482138000,120.0
2016,12,19,10,0,779.3969999999998,779.4,779.3969999999998,779.4,0.41778864,1482141600,60.0
2016,12,19,11,0,779.975,779.975,779.975,779.975,0.01102218,1482145200,180.0
2016,12,19,12,0,780.6,780.6,780.6,780.6,0.031,1482148800,60.0
2016,12,19,13,0,779.201,779.201,779.201,779.201,0.04215857,1482152400,60.0
2016,12,19,14,0,779.253,779.253,779.25,779.25,2.02,1482156000,60.0
2016,12,19,15,0,779.3,780.0,779.3,780.0,0.76246172,1482159600,60.0
2016,12,19,16,1,779.5010000000002,780.0,779.5010000000002,780.0,0.05915737,1482163260,120.0
2016,12,19,17,0,780.449,780.701,780.0,780.701,1.75896211,1482166800,60.0
2016,12,19,18,0,780.801,780.801,780.8,780.8,0.66580972,1482170400,60.0
2016,12,19,19,0,779.947,779.947,779.947,779.947,0.03856222,1482174000,60.0
2016,12,19,20,0,779.988,779.9889999999998,779.988,779.9889999999998,0.02,1482177600,60.0
2016,12,19,21,0,779.99,779.99,779.9889999999998,779.9889999999998,0.7150926999999999,1482181200,60.0
2016,12,19,22,0,779.0,779.0,779.0,779.0,0.14489017,1482184800,120.0
2016,12,19,23,0,779.997,779.997,779.8,779.8,0.1627231,1482188400,60.0
2016,12,20,0,0,781.684,781.998,781.684,781.998,0.161322,1482192000,120.0
2016,12,20,1,0,781.0060000000002,781.498,781.0039999999998,781.0039999999998,3.10561392,1482195600,60.0
2016,12,20,2,0,780.102,781.5,780.1,781.4989999999998,0.8359429,1482199200,60.0
2016,12,20,3,0,781.5010000000002,781.5010000000002,781.5,781.5,3.34027769,1482202800,60.0
2016,12,20,4,0,780.9989999999998,780.9989999999998,779.541,779.541,0.15147408,1482206400,60.0
2016,12,20,5,0,777.4860000000001,778.748,777.4860000000001,778.748,0.10529591,1482210000,60.0
2016,12,20,6,0,781.704,781.704,778.7389999999998,778.7389999999998,0.1784345,1482213600,60.0
2016,12,20,7,0,777.1010000000001,778.102,777.1010000000001,778.102,0.74520786,1482217200,180.0
2016,12,20,8,1,780.0,780.0,780.0,780.0,0.01127,1482220860,180.0
2016,12,20,9,0,780.887,780.888,779.0,779.0,8.92712698,1482224400,180.0
2016,12,20,10,0,780.0,780.0,780.0,780.0,0.10269348,1482228000,60.0
2016,12,20,11,0,781.595,781.595,781.595,781.595,0.2,1482231600,120.0
2016,12,20,12,0,781.0010000000002,781.0010000000002,781.0010000000002,781.0010000000002,0.083,1482235200,60.0
2016,12,20,13,0,782.3580000000002,782.3580000000002,781.9989999999998,782.0,1.79,1482238800,60.0
2016,12,20,14,0,780.5,781.0,780.5,780.9989999999998,0.57410734,1482242400,60.0
2016,12,20,15,0,780.503,780.503,780.502,780.503,0.62088658,1482246000,60.0
2016,12,20,16,0,781.0010000000002,781.002,781.0,781.002,1.04933637,1482249600,60.0
2016,12,20,17,0,781.1110000000001,781.99,781.11,781.11,14.47786716,1482253200,60.0
2016,12,20,18,0,781.9789999999998,781.98,781.9780000000002,781.98,0.86682,1482256800,60.0
2016,12,20,19,0,781.199,781.2,780.57,781.2,2.7506964,1482260400,60.0
2016,12,20,20,0,778.998,778.9989999999998,777.86,777.863,1.67990313,1482264000,60.0
2016,12,20,21,0,780.0010000000002,780.3889999999999,778.655,780.3889999999999,0.67061296,1482267600,60.0
2016,12,20,22,0,778.4989999999998,778.5,777.9989999999998,777.9989999999998,3.745,1482271200,120.0
2016,12,20,23,0,777.802,780.0,777.801,780.0,2.00892893,1482274800,120.0
2016,12,21,0,0,782.039,782.041,782.03,782.041,2.25129287,1482278400,60.0
2016,12,21,1,0,780.002,780.002,780.002,780.002,0.077708,1482282000,60.0
2016,12,21,2,0,782.048,782.048,782.048,782.048,0.083,1482285600,60.0
2016,12,21,3,0,783.018,783.018,783.018,783.018,0.02143399,1482289200,60.0
2016,12,21,4,0,781.564,783.955,781.4119999999998,782.33,0.76188963,1482292800,60.0
2016,12,21,5,0,784.018,784.9,784.018,784.02,1.5857173999999998,1482296400,60.0
2016,12,21,6,0,782.5,782.7,782.5,782.7,0.50527527,1482300000,60.0
2016,12,21,7,0,783.0,783.0,782.9,783.0,1.96255032,1482303600,60.0
2016,12,21,8,0,785.0,785.0,785.0,785.0,0.1109605,1482307200,60.0
2016,12,21,9,0,786.571,786.571,786.571,786.571,0.01,1482310800,240.0
2016,12,21,10,0,787.1,787.1,787.0989999999998,787.0989999999998,0.0213241,1482314400,180.0
2016,12,21,11,0,788.202,788.8989999999999,788.202,788.8989999999999,0.15,1482318000,60.0
2016,12,21,12,0,788.9889999999998,789.0,787.15,789.0,21.53183012,1482321600,60.0
2016,12,21,13,1,789.0,789.0,787.692,787.692,0.5715,1482325260,120.0
2016,12,21,14,0,789.823,790.0,787.5010000000002,789.9989999999998,4.9971,1482328800,60.0
2016,12,21,15,0,788.503,788.503,788.503,788.503,0.12619777,1482332400,60.0
2016,12,21,16,1,790.9960000000002,790.9960000000002,790.9960000000002,790.9960000000002,0.1175,1482336060,120.0
2016,12,21,17,0,792.798,793.5,792.057,793.4989999999998,7.04655874,1482339600,60.0
2016,12,21,18,0,794.419,794.419,794.419,794.419,0.01,1482343200,60.0
2016,12,21,19,0,795.9989999999998,795.9989999999998,795.9989999999998,795.9989999999998,0.06622,1482346800,60.0
2016,12,21,20,0,797.211,797.9,797.211,797.9,0.4326129,1482350400,60.0
2016,12,21,21,0,799.01,799.5989999999998,799.01,799.0110000000002,2.01284857,1482354000,60.0
2016,12,21,22,0,797.299,797.3,797.299,797.3,0.33,1482357600,60.0
2016,12,21,23,0,803.02,804.4,803.02,803.0210000000002,12.07,1482361200,60.0
2016,12,22,0,0,813.95,815.0,813.558,813.75,8.85267954,1482364800,60.0
2016,12,22,1,0,822.0,823.207,822.0,823.207,5.81332417,1482368400,60.0
2016,12,22,2,0,818.586,819.3539999999998,818.0,818.0,13.22284684,1482372000,60.0
2016,12,22,3,0,812.003,812.003,812.002,812.003,0.15000002,1482375600,60.0
2016,12,22,4,0,813.798,813.798,813.797,813.797,0.1606003,1482379200,60.0
2016,12,22,5,0,809.9989999999998,809.9989999999998,809.9989999999998,809.9989999999998,0.76985276,1482382800,60.0
2016,12,22,6,0,811.9989999999998,811.9989999999998,811.67,811.671,0.45440943,1482386400,60.0
2016,12,22,7,0,815.0,815.0,815.0,815.0,0.08118001,1482390000,60.0
2016,12,22,8,0,814.9110000000002,814.9110000000002,813.0,814.581,1.67767,1482393600,60.0
2016,12,22,9,0,822.3960000000002,823.166,821.62,821.62,0.61645661,1482397200,60.0
2016,12,22,10,0,824.99,824.9989999999998,824.444,824.9989999999998,5.9756824,1482400800,60.0
2016,12,22,11,0,822.84,822.8480000000002,822.8389999999998,822.8480000000002,0.17935649,1482404400,60.0
2016,12,22,12,0,824.995,824.997,824.9939999999998,824.997,1.40999998,1482408000,60.0
2016,12,22,13,0,829.6510000000002,829.9989999999998,829.65,829.998,0.96526383,1482411600,60.0
2016,12,22,14,0,829.9989999999998,829.9989999999998,829.0010000000002,829.998,1.04083864,1482415200,60.0
2016,12,22,15,0,827.14,827.14,827.13,827.13,3.0,1482418800,60.0
2016,12,22,16,0,837.0,837.87,836.998,837.87,19.99804296,1482422400,60.0
2016,12,22,17,0,842.303,845.699,842.0010000000002,842.5369999999998,1.5083628,1482426000,60.0
2016,12,22,18,0,849.898,849.898,849.898,849.898,0.05,1482429600,60.0
2016,12,22,19,0,853.301,854.93,853.301,854.0010000000002,1.03510889,1482433200,60.0
2016,12,22,20,0,848.232,848.232,848.105,848.105,2.29151496,1482436800,60.0
2016,12,22,21,0,845.0010000000002,845.002,845.0,845.0,0.6970000000000001,1482440400,60.0
2016,12,22,22,0,840.0269999999998,842.42,840.0269999999998,841.0,0.55560759,1482444000,60.0
2016,12,22,23,0,847.6189999999998,847.6189999999998,845.6,846.061,1.92475204,1482447600,60.0
2016,12,23,0,0,849.9989999999998,850.99,849.9989999999998,850.99,1.1638,1482451200,60.0
2016,12,23,1,0,849.0010000000002,850.0,849.0,849.0,0.56,1482454800,60.0
2016,12,23,2,0,847.566,847.566,845.084,845.085,2.05447255,1482458400,60.0
2016,12,23,3,0,848.0,848.0,848.0,848.0,0.08481306,1482462000,60.0
2016,12,23,4,0,846.9989999999998,847.0,846.9989999999998,847.0,1.9174255,1482465600,60.0
2016,12,23,5,0,845.72,845.72,845.7189999999998,845.7189999999998,2.19073111,1482469200,60.0
2016,12,23,6,0,843.698,845.174,843.695,845.173,7.22,1482472800,60.0
2016,12,23,7,0,848.0,848.0,847.503,848.0,0.09,1482476400,120.0
2016,12,23,8,3,844.632,847.997,844.63,847.997,0.1367585,1482480180,240.0
2016,12,23,9,0,846.395,846.3960000000002,842.398,844.8560000000001,2.27007738,1482483600,60.0
2016,12,23,10,0,845.7189999999998,845.7189999999998,845.7189999999998,845.7189999999998,0.52939616,1482487200,60.0
2016,12,23,11,0,866.52,866.52,866.3610000000001,866.3610000000001,0.05,1482490800,60.0
2016,12,23,12,0,875.586,875.587,874.5010000000002,875.586,1.2012,1482494400,60.0
2016,12,23,13,0,879.89,879.89,879.2,879.89,18.52764329,1482498000,60.0
2016,12,23,14,0,879.9939999999998,879.9939999999998,879.0,879.0,0.1204038,1482501600,60.0
2016,12,23,15,0,879.9960000000002,879.9960000000002,879.9960000000002,879.9960000000002,0.022,1482505200,60.0
2016,12,23,16,0,876.007,876.008,876.007,876.008,0.83317933,1482508800,60.0
2016,12,23,17,0,889.434,889.5989999999998,889.433,889.433,1.71114425,1482512400,60.0
2016,12,23,18,0,881.574,881.576,881.574,881.576,7.32373846,1482516000,60.0
2016,12,23,19,0,881.201,881.9989999999998,881.2,881.8939999999999,7.564102,1482519600,60.0
2016,12,23,20,0,887.99,887.99,887.9889999999998,887.9889999999998,1.882091,1482523200,60.0
2016,12,23,21,0,886.701,888.0,886.701,888.0,0.64390819,1482526800,120.0
2016,12,23,22,0,887.055,887.057,886.855,887.056,1.96957358,1482530400,60.0
2016,12,23,23,0,885.24,888.2869999999998,885.24,888.2869999999998,0.09155092,1482534000,120.0
2016,12,24,0,0,890.5,890.5,887.0010000000002,887.002,1.74631079,1482537600,120.0
2016,12,24,1,0,879.5,880.0,879.5,880.0,3.57420444,1482541200,60.0
2016,12,24,2,0,873.949,874.1489999999999,873.948,874.0010000000002,8.43342967,1482544800,60.0
2016,12,24,3,0,881.8989999999999,882.0,878.113,881.9989999999998,0.55,1482548400,60.0
2016,12,24,4,0,881.701,881.701,881.5,881.5,1.16394375,1482552000,60.0
2016,12,24,5,0,878.255,879.4989999999998,878.122,879.299,1.60482382,1482555600,60.0
2016,12,24,6,0,882.403,883.168,882.3989999999999,883.168,0.86965532,1482559200,60.0
2016,12,24,7,0,884.5,885.0,883.2739999999999,883.2739999999999,1.152723,1482562800,60.0
2016,12,24,8,0,899.4,899.4,888.4,897.9989999999998,40.15764911,1482566400,60.0
2016,12,24,9,0,894.0,894.0,891.703,893.9989999999998,1.29,1482570000,60.0
2016,12,24,10,0,895.0980000000002,895.0980000000002,895.0980000000002,895.0980000000002,0.15970709,1482573600,60.0
2016,12,24,11,1,896.549,898.666,894.0,894.0,15.30165293,1482577260,120.0
2016,12,24,12,0,892.299,892.299,891.0139999999999,891.0139999999999,0.6783977,1482580800,120.0
2016,12,24,13,0,894.092,894.0930000000002,893.002,893.002,0.28775075,1482584400,60.0
2016,12,24,14,0,892.005,892.005,891.038,891.038,5.00112395,1482588000,60.0
2016,12,24,15,0,897.97,897.971,897.96,897.971,1.0873617,1482591600,120.0
2016,12,24,16,0,895.502,896.9989999999998,895.502,896.9989999999998,0.23296544,1482595200,60.0
2016,12,24,17,0,896.997,896.997,894.502,894.502,1.5201298,1482598800,60.0
2016,12,24,18,0,880.699,880.7,880.5,880.7,2.88273908,1482602400,60.0
2016,12,24,19,0,882.2310000000001,887.1039999999998,882.2310000000001,887.1039999999998,1.22167345,1482606000,60.0
2016,12,24,20,0,883.0,883.58,883.0,883.58,8.661152000000001,1482609600,60.0
2016,12,24,21,0,881.301,881.301,881.3,881.3,0.02843258,1482613200,120.0
2016,12,24,22,0,865.01,866.1039999999998,865.0,865.0,4.51305991,1482616800,60.0
2016,12,24,23,0,862.002,862.9960000000002,862.0,862.0,2.78548901,1482620400,60.0
2016,12,25,0,0,864.799,864.799,863.0010000000002,863.9960000000002,2.45289448,1482624000,60.0
2016,12,25,1,0,873.3689999999998,873.4960000000002,869.201,871.059,6.993052799999999,1482627600,60.0
2016,12,25,2,0,872.9989999999998,873.0,872.0010000000002,872.9989999999998,1.95562305,1482631200,60.0
2016,12,25,3,0,874.8,874.94,872.497,872.5,1.13613306,1482634800,60.0
2016,12,25,4,1,874.9989999999998,875.0,874.9989999999998,875.0,0.05406265,1482638460,120.0
2016,12,25,5,1,878.0,878.0,878.0,878.0,0.37864459,1482642060,240.0
2016,12,25,6,0,878.9989999999998,880.654,878.9989999999998,880.0,158.57712953,1482645600,180.0
2016,12,25,7,0,874.0,874.0,874.0,874.0,1.0436,1482649200,60.0
2016,12,25,8,0,871.953,875.3,871.952,871.953,0.92789717,1482652800,60.0
2016,12,25,9,0,872.946,872.946,872.7439999999998,872.7439999999998,2.01569362,1482656400,120.0
2016,12,25,10,0,870.0089999999999,870.0089999999999,869.6189999999998,869.6189999999998,0.27,1482660000,240.0
2016,12,25,11,0,871.8789999999998,871.888,868.115,871.878,0.56475751,1482663600,60.0
2016,12,25,12,0,861.0,861.0,861.0,861.0,1.11505798,1482667200,60.0
2016,12,25,13,0,860.002,864.47,860.002,860.003,1.396,1482670800,60.0
2016,12,25,14,0,847.0010000000002,847.18,847.0,847.002,0.43227756,1482674400,60.0
2016,12,25,15,0,855.628,855.628,855.628,855.628,0.045,1482678000,60.0
2016,12,25,16,0,854.0010000000002,855.0,854.0,854.0,7.6234,1482681600,60.0
2016,12,25,17,0,846.802,846.803,846.802,846.803,4.44401963,1482685200,60.0
2016,12,25,18,0,840.202,840.301,840.202,840.3,8.60921524,1482688800,60.0
2016,12,25,19,0,830.4760000000001,830.488,830.0,830.0010000000002,0.79,1482692400,60.0
2016,12,25,20,0,837.057,843.592,837.057,837.337,0.71609658,1482696000,60.0
2016,12,25,21,0,849.1410000000002,849.1410000000002,849.1289999999998,849.1289999999998,0.17050238,1482699600,60.0
2016,12,25,22,0,839.198,839.198,836.791,836.791,0.47735606,1482703200,60.0
2016,12,25,23,1,840.0,840.0,839.687,840.0,1.33055853,1482706860,120.0
2016,12,26,0,0,841.0,841.23,840.0,841.0010000000002,19.93445747,1482710400,60.0
2016,12,26,1,0,847.053,847.053,847.052,847.052,0.2,1482714000,60.0
2016,12,26,2,0,854.298,854.5,854.297,854.298,1.07231579,1482717600,60.0
2016,12,26,3,0,853.89,854.0,853.8889999999999,854.0,0.34169982,1482721200,60.0
2016,12,26,4,1,864.998,865.0,864.998,865.0,50.4735372,1482724860,180.0
2016,12,26,5,0,869.0930000000002,869.0930000000002,869.035,869.035,2.00265414,1482728400,60.0
2016,12,26,6,1,866.211,868.997,866.211,868.997,0.1661,1482732060,120.0
2016,12,26,7,0,866.7719999999998,869.4,866.0,866.0,44.48749535,1482735600,60.0
2016,12,26,8,0,870.196,870.196,866.125,866.125,0.8,1482739200,180.0
2016,12,26,9,0,869.482,869.4830000000002,869.482,869.4830000000002,0.01211904,1482742800,60.0
2016,12,26,10,0,877.015,877.3,877.0010000000002,877.3,0.91481023,1482746400,60.0
2016,12,26,11,0,875.3889999999999,875.39,874.1010000000001,875.39,0.34045248,1482750000,60.0
2016,12,26,12,0,876.89,876.89,876.89,876.89,0.23007755,1482753600,60.0
2016,12,26,13,0,875.99,875.9910000000001,875.99,875.9910000000001,0.45,1482757200,180.0
2016,12,26,14,0,876.967,876.967,876.967,876.967,0.1,1482760800,60.0
2016,12,26,15,0,872.7510000000002,872.7510000000002,872.7510000000002,872.7510000000002,0.25014671,1482764400,60.0
2016,12,26,16,0,875.5,878.5010000000002,875.5,878.5010000000002,2.44984123,1482768000,60.0
2016,12,26,17,0,875.002,875.5010000000002,875.0,875.002,1.57010437,1482771600,120.0
2016,12,26,18,2,872.0039999999998,872.0060000000002,872.0039999999998,872.005,5.31801834,1482775320,180.0
2016,12,26,19,0,872.704,872.904,872.5,872.5,0.72291729,1482778800,60.0
2016,12,26,20,0,874.4989999999998,874.5,874.4989999999998,874.5,0.668363,1482782400,60.0
2016,12,26,21,0,872.937,873.328,870.6189999999998,870.6189999999998,0.63442531,1482786000,60.0
2016,12,26,22,0,870.0,870.578,867.436,867.436,1.5348638,1482789600,60.0
2016,12,26,23,0,872.0,872.0,872.0,872.0,0.92724496,1482793200,60.0
2016,12,27,0,0,873.71,875.4989999999998,873.71,875.4989999999998,0.78054067,1482796800,60.0
2016,12,27,1,0,881.5360000000002,881.9989999999998,881.5360000000002,881.9989999999998,3.51075336,1482800400,60.0
2016,12,27,2,0,886.539,886.539,885.9989999999998,885.9989999999998,0.10896128,1482804000,60.0
2016,12,27,3,0,886.0,886.0,886.0,886.0,0.3,1482807600,60.0
2016,12,27,4,0,887.1189999999998,889.9989999999998,885.0,885.0,4.0120944,1482811200,120.0
2016,12,27,5,0,882.334,882.334,882.332,882.332,2.0367908,1482814800,60.0
2016,12,27,6,0,880.0,880.0,879.4010000000002,880.0,7.48775544,1482818400,60.0
2016,12,27,7,0,870.398,870.449,868.1,868.1,49.23052617,1482822000,60.0
2016,12,27,8,0,871.049,871.049,870.8480000000002,870.8480000000002,0.41,1482825600,60.0
2016,12,27,9,3,873.043,875.0,873.043,875.0,0.02553312,1482829380,240.0
2016,12,27,10,0,876.0,877.7669999999998,876.0,877.7669999999998,0.028759,1482832800,60.0
2016,12,27,11,0,874.5,874.5010000000002,872.003,874.5,0.3578,1482836400,60.0
2016,12,27,12,0,872.1,873.0,872.1,872.9989999999998,0.71082196,1482840000,60.0
2016,12,27,13,0,873.9989999999998,874.0,873.9989999999998,874.0,5.54928787,1482843600,180.0
2016,12,27,14,0,877.9960000000002,878.0,877.9960000000002,877.9960000000002,0.4969675,1482847200,60.0
2016,12,27,15,0,875.9989999999998,875.9989999999998,875.9989999999998,875.9989999999998,0.0102339,1482850800,120.0
2016,12,27,16,0,876.201,876.201,876.2,876.2,0.09747328,1482854400,60.0
2016,12,27,17,0,888.0,889.699,886.0,889.699,8.86205357,1482858000,60.0
2016,12,27,18,0,883.694,885.0,883.0039999999998,884.8530000000002,0.86795005,1482861600,60.0
2016,12,27,19,0,880.11,884.373,880.11,884.373,5.10130167,1482865200,60.0
2016,12,27,20,0,883.01,883.012,883.01,883.012,10.83255259,1482868800,60.0
2016,12,27,21,0,890.0,890.58,889.0,889.0010000000002,8.52388467,1482872400,60.0
2016,12,27,22,0,901.91,901.986,898.01,898.01,20.63761676,1482876000,60.0
2016,12,27,23,0,907.77,908.002,907.77,907.77,1.6,1482879600,60.0
2016,12,28,0,0,909.099,909.099,909.099,909.099,0.38219665,1482883200,60.0
2016,12,28,1,0,909.149,909.9,907.888,908.474,3.797027,1482886800,60.0
2016,12,28,2,0,906.007,906.999,906.005,906.999,1.39321377,1482890400,60.0
2016,12,28,3,0,906.16,907.98,906.143,907.98,2.26,1482894000,120.0
2016,12,28,4,0,910.809,910.81,910.001,910.809,0.72651426,1482897600,60.0
2016,12,28,5,0,913.996,914.0,913.606,914.0,6.63831468,1482901200,60.0
2016,12,28,6,0,908.112,908.113,908.112,908.112,0.62039929,1482904800,60.0
2016,12,28,7,0,908.806,909.0,908.806,908.999,2.42238286,1482908400,60.0
2016,12,28,8,1,903.401,903.401,903.401,903.401,0.15,1482912060,120.0
2016,12,28,9,0,903.0,903.0,902.714,902.716,20.65,1482915600,60.0
2016,12,28,10,0,917.999,917.999,914.132,915.0,4.03746586,1482919200,60.0
2016,12,28,11,0,920.0,920.0,917.98,919.988,0.90089213,1482922800,60.0
2016,12,28,12,0,914.979,915.0,914.979,915.0,0.7,1482926400,60.0
2016,12,28,13,0,919.903,921.0,919.132,919.132,5.56294449,1482930000,60.0
2016,12,28,14,1,919.57,919.571,919.57,919.57,0.54703676,1482933660,120.0
2016,12,28,15,0,920.5,920.5,920.499,920.5,0.6038,1482937200,60.0
2016,12,28,16,0,916.804,919.0,916.804,919.0,1.1692129999999998,1482940800,60.0
2016,12,28,17,0,917.581,919.999,917.001,917.001,3.73189468,1482944400,60.0
2016,12,28,18,0,928.501,928.501,928.5,928.5,1.20505536,1482948000,60.0
2016,12,28,19,0,928.999,928.999,927.001,927.001,0.04067494,1482951600,60.0
2016,12,28,20,0,927.006,928.699,926.681,926.681,1.69,1482955200,60.0
2016,12,28,21,0,926.399,926.399,926.399,926.399,0.01,1482958800,60.0
2016,12,28,22,0,928.899,929.0,928.899,929.0,13.50241066,1482962400,60.0
2016,12,28,23,0,933.071,933.271,932.626,933.072,8.53613397,1482966000,60.0
2016,12,29,0,0,934.511,934.998,934.51,934.998,1.39617779,1482969600,60.0
2016,12,29,1,0,917.524,917.84,916.5,917.0,19.96068601,1482973200,60.0
2016,12,29,2,0,924.001,924.57,923.001,924.001,3.36811554,1482976800,60.0
2016,12,29,3,0,921.509,921.67,921.509,921.67,0.37742627,1482980400,60.0
2016,12,29,4,0,927.099,928.9,927.099,928.497,4.11274447,1482984000,60.0
2016,12,29,5,0,929.213,929.213,928.432,928.432,8.40857292,1482987600,60.0
2016,12,29,6,0,928.94,929.109,928.939,929.109,0.73062501,1482991200,60.0
2016,12,29,7,0,935.787,935.788,935.787,935.788,1.1,1482994800,60.0
2016,12,29,8,0,937.698,938.355,933.6,933.695,16.44333367,1482998400,60.0
2016,12,29,9,0,943.002,943.002,938.888,938.888,82.31026240000001,1483002000,60.0
2016,12,29,10,0,938.001,939.789,938.001,939.789,2.0957437,1483005600,60.0
2016,12,29,11,0,944.565,944.565,944.565,944.565,0.2,1483009200,120.0
2016,12,29,12,2,942.999,943.0,941.551,941.551,0.62421758,1483012920,180.0
2016,12,29,13,0,939.984,939.984,936.002,936.002,1.52365945,1483016400,120.0
2016,12,29,14,0,936.19,936.192,936.001,936.001,14.01041222,1483020000,120.0
2016,12,29,15,0,939.997,939.997,939.996,939.996,3.9175,1483023600,60.0
2016,12,29,16,0,935.412,935.9,935.41,935.9,0.672,1483027200,60.0
2016,12,29,17,0,940.399,940.399,940.0,940.391,1.45357399,1483030800,60.0
2016,12,29,18,0,935.389,938.227,935.389,938.227,2.53934266,1483034400,60.0
2016,12,29,19,0,935.607,935.607,935.607,935.607,0.07714448,1483038000,120.0
2016,12,29,20,0,937.499,938.08,937.01,937.01,2.41302004,1483041600,60.0
2016,12,29,21,0,944.798,944.8,943.986,944.798,1.8104681,1483045200,60.0
2016,12,29,22,0,940.501,944.009,940.5,944.008,2.34710285,1483048800,60.0
2016,12,29,23,0,935.439,939.0,935.439,935.501,1.63052534,1483052400,60.0
2016,12,30,0,0,938.999,938.999,936.899,936.9,3.06496538,1483056000,60.0
2016,12,30,1,0,938.204,938.66,937.01,937.01,5.41297752,1483059600,60.0
2016,12,30,2,0,940.0,940.0,940.0,940.0,0.01,1483063200,60.0
2016,12,30,3,0,934.104,934.104,934.104,934.104,1.12,1483066800,60.0
2016,12,30,4,0,933.991,933.992,933.601,933.601,1.53255943,1483070400,60.0
2016,12,30,5,0,933.001,933.999,933.001,933.999,1.32593663,1483074000,60.0
2016,12,30,6,0,942.0,942.0,942.0,942.0,0.51556967,1483077600,60.0
2016,12,30,7,0,935.238,935.267,934.747,934.828,1.91417916,1483081200,60.0
2016,12,30,8,0,935.999,935.999,935.994,935.994,0.66,1483084800,120.0
2016,12,30,9,2,938.014,938.014,938.012,938.012,0.16,1483088520,180.0
2016,12,30,10,0,935.893,935.894,935.893,935.894,0.06,1483092000,60.0
2016,12,30,11,2,937.899,937.899,937.899,937.899,0.041082,1483095720,180.0
2016,12,30,12,0,933.002,935.0,932.418,932.418,1.33344284,1483099200,60.0
2016,12,30,13,0,924.999,925.0,924.101,924.101,1.07,1483102800,60.0
2016,12,30,14,0,919.364,919.364,919.364,919.364,0.10070188,1483106400,60.0
2016,12,30,15,0,923.061,924.412,922.87,922.871,5.50260806,1483110000,120.0
2016,12,30,16,0,931.011,933.989,931.0,931.012,0.19677442,1483113600,60.0
2016,12,30,17,0,927.321,928.999,926.133,926.133,1.49299229,1483117200,120.0
2016,12,30,18,0,925.2,925.2,925.2,925.2,0.34854048,1483120800,60.0
2016,12,30,19,0,916.999,917.1,915.002,915.002,0.68302754,1483124400,60.0
2016,12,30,20,0,917.002,917.2,916.021,917.2,3.89449162,1483128000,60.0
2016,12,30,21,0,915.363,916.579,915.0,915.0,34.18540362,1483131600,60.0
2016,12,30,22,0,923.9,923.99,923.1,923.99,8.01565654,1483135200,60.0
2016,12,30,23,0,924.58,927.0,922.0,927.0,54.47848055,1483138800,60.0
2016,12,31,0,0,926.84,927.978,926.84,927.421,0.915,1483142400,60.0
2016,12,31,1,0,933.0,935.0,930.679,932.809,20.73753904,1483146000,60.0
2016,12,31,2,0,931.01,932.01,931.01,932.009,0.81550494,1483149600,60.0
2016,12,31,3,0,931.001,931.001,930.421,930.421,2.07640101,1483153200,60.0
2016,12,31,4,0,934.229,934.23,934.229,934.23,1.5730000000000002,1483156800,60.0
2016,12,31,5,0,934.789,934.979,932.001,932.001,0.2,1483160400,60.0
2016,12,31,6,0,933.501,933.501,933.11,933.11,0.1791,1483164000,60.0
2016,12,31,7,0,926.943,927.36,926.942,926.942,1.4269999999999998,1483167600,180.0
2016,12,31,8,1,928.779,929.79,928.779,929.79,0.23253583,1483171260,180.0
2016,12,31,9,0,927.686,927.686,927.001,927.685,2.72290509,1483174800,120.0
2016,12,31,10,0,926.902,926.903,926.902,926.902,0.13,1483178400,120.0
2016,12,31,11,0,922.595,923.772,922.595,923.772,0.252,1483182000,60.0
2016,12,31,12,0,918.0,918.0,918.0,918.0,2.37044746,1483185600,60.0
2016,12,31,13,1,925.792,925.882,925.792,925.88,1.40458671,1483189260,120.0
2016,12,31,14,0,922.004,924.898,922.003,924.897,1.6921482,1483192800,60.0
2016,12,31,15,4,919.211,919.211,919.2,919.2,7.08369442,1483196640,300.0
2016,12,31,16,0,922.989,922.989,922.1,922.988,0.55,1483200000,60.0
2016,12,31,17,0,920.001,921.423,920.001,920.001,0.16563452,1483203600,60.0
2016,12,31,18,0,920.57,921.551,920.07,920.07,36.48059955,1483207200,60.0
2016,12,31,19,0,919.0,919.0,916.212,916.212,1.9463,1483210800,60.0
2016,12,31,20,0,918.2,919.897,918.011,918.012,0.58247844,1483214400,60.0
2016,12,31,21,0,916.125,916.601,916.123,916.6,1.95,1483218000,60.0
2016,12,31,22,0,917.99,918.2,917.99,918.2,0.97686241,1483221600,60.0
2016,12,31,23,1,916.002,916.002,916.002,916.002,0.022,1483225260,120.0
2017,1,1,0,1,919.999,919.999,919.998,919.998,0.19576106,1483228860,120.0
2017,1,1,1,0,922.0,922.0,922.0,922.0,0.4352264,1483232400,120.0
2017,1,1,2,0,923.983,923.983,923.983,923.983,0.2,1483236000,60.0
2017,1,1,3,0,926.012,928.509,926.0,928.386,9.99305621,1483239600,120.0
2017,1,1,4,0,927.667,929.999,927.667,927.703,0.887891,1483243200,120.0
2017,1,1,5,1,922.7,922.7,922.7,922.7,0.01,1483246860,120.0
2017,1,1,6,0,928.12,928.12,923.59,923.591,0.82254218,1483250400,120.0
2017,1,1,7,1,926.0,929.969,926.0,929.969,2.4181826,1483254060,180.0
2017,1,1,8,0,928.896,928.896,928.896,928.896,0.10505844,1483257600,180.0
2017,1,1,9,0,929.498,929.498,929.498,929.498,0.03,1483261200,180.0
2017,1,1,10,0,924.343,924.343,924.343,924.343,0.19709920000000006,1483264800,60.0
2017,1,1,11,0,924.611,925.2,924.611,925.198,0.16,1483268400,120.0
2017,1,1,12,1,923.028,923.028,923.028,923.028,0.03418388,1483272060,240.0
2017,1,1,13,0,920.301,920.301,920.301,920.301,0.18,1483275600,60.0
2017,1,1,14,1,922.539,922.539,922.539,922.539,0.20324944,1483279260,240.0
2017,1,1,15,0,927.999,927.999,926.003,926.003,0.14,1483282800,60.0
2017,1,1,16,0,924.449,927.998,924.449,927.998,4.73600002,1483286400,60.0
2017,1,1,17,0,926.994,926.994,926.994,926.994,0.02503472,1483290000,240.0
2017,1,1,18,0,925.16,925.16,925.16,925.16,0.02,1483293600,60.0
2017,1,1,19,0,926.002,926.002,926.002,926.002,0.49,1483297200,60.0
2017,1,1,20,0,937.0,937.0,937.0,937.0,0.01571724,1483300800,120.0
2017,1,1,21,0,938.999,938.999,938.999,938.999,0.16,1483304400,120.0
2017,1,1,22,0,937.987,938.005,937.5,938.004,33.87390802,1483308000,60.0
2017,1,1,23,0,937.999,939.999,937.999,939.999,0.032,1483311600,60.0
2017,1,2,0,0,942.566,942.566,941.905,942.566,1.858,1483315200,60.0
2017,1,2,1,0,940.707,943.319,940.707,941.0,0.31205822,1483318800,60.0
2017,1,2,2,0,954.674,955.0,954.674,955.0,1.19075646,1483322400,60.0
2017,1,2,3,0,958.0,958.001,958.0,958.001,0.43312268,1483326000,60.0
2017,1,2,4,0,963.999,964.852,962.9,962.9,0.87,1483329600,120.0
2017,1,2,5,0,961.601,964.299,960.5,964.299,4.40208815,1483333200,60.0
2017,1,2,6,0,962.477,963.247,962.477,963.247,1.06898067,1483336800,60.0
2017,1,2,7,0,964.98,965.0,964.4,965.0,2.90047664,1483340400,60.0
2017,1,2,8,0,964.001,964.49,964.0,964.0,0.68,1483344000,60.0
2017,1,2,9,0,959.5,959.5,959.5,959.5,0.0356795,1483347600,60.0
2017,1,2,10,2,962.0,962.796,960.001,960.001,3.9488732,1483351320,180.0
2017,1,2,11,0,962.497,963.0,962.497,963.0,0.84132915,1483354800,120.0
2017,1,2,12,0,970.32,971.0,970.003,970.851,0.72966766,1483358400,60.0
2017,1,2,13,1,971.983,971.983,971.983,971.983,0.01082214,1483362060,120.0
2017,1,2,14,0,971.689,971.689,971.689,971.689,0.5,1483365600,120.0
2017,1,2,15,0,973.998,973.999,973.05,973.998,0.91,1483369200,180.0
2017,1,2,16,0,975.771,976.0,975.769,976.0,0.12,1483372800,240.0
2017,1,2,17,0,978.122,978.122,978.122,978.122,0.03297409,1483376400,60.0
2017,1,2,18,0,980.1,980.586,979.001,979.003,5.9340621,1483380000,60.0
2017,1,2,19,0,985.998,985.999,985.817,985.999,0.7179809,1483383600,60.0
2017,1,2,20,0,985.129,985.13,982.609,985.13,2.59489925,1483387200,60.0
2017,1,2,21,0,992.211,992.75,991.798,991.798,2.73282729,1483390800,60.0
2017,1,2,22,0,987.0,990.0,986.0,990.0,14.32662073,1483394400,60.0
2017,1,2,23,0,988.58,989.665,986.023,988.579,6.23256683,1483398000,60.0
2017,1,3,0,0,987.219,987.219,984.889,984.889,0.15229464,1483401600,60.0
2017,1,3,1,0,994.796,994.999,993.999,994.179,32.48914846,1483405200,60.0
2017,1,3,2,0,996.513,997.096,994.114,997.096,3.6260095,1483408800,60.0
2017,1,3,3,0,992.999,993.199,990.32,993.199,4.08460176,1483412400,60.0
2017,1,3,4,0,990.0,990.001,989.895,989.895,3.61494319,1483416000,60.0
2017,1,3,5,0,981.0,981.0,978.703,979.477,2.97520416,1483419600,60.0
2017,1,3,6,0,988.2,988.201,988.0,988.201,0.77856249,1483423200,60.0
2017,1,3,7,0,987.957,987.96,987.957,987.96,3.0,1483426800,120.0
2017,1,3,8,0,984.001,984.609,984.001,984.609,0.09,1483430400,120.0
2017,1,3,9,1,985.999,986.0,984.911,984.911,0.14391811,1483434060,120.0
2017,1,3,10,0,990.632,990.632,990.532,990.632,0.245093,1483437600,60.0
2017,1,3,11,2,990.203,990.203,990.202,990.202,0.1185,1483441320,300.0
2017,1,3,12,1,993.597,994.691,993.597,994.691,0.35418243,1483444860,120.0
2017,1,3,13,0,995.0,995.0,995.0,995.0,0.33,1483448400,60.0
2017,1,3,14,0,991.999,991.999,991.0,991.0,2.13713,1483452000,60.0
2017,1,3,15,0,993.976,993.976,989.0,989.0,2.22471713,1483455600,60.0
2017,1,3,16,0,984.0,984.001,983.1,983.1,6.87601522,1483459200,60.0
2017,1,3,17,0,983.0,983.98,983.0,983.98,0.31946644,1483462800,60.0
2017,1,3,18,0,979.821,979.999,979.821,979.999,0.6,1483466400,60.0
2017,1,3,19,0,979.999,981.999,979.1,979.1,2.88726841,1483470000,60.0
2017,1,3,20,0,984.999,985.0,982.62,985.0,3.33218918,1483473600,60.0
2017,1,3,21,0,984.002,985.0,984.002,985.0,2.45314076,1483477200,60.0
2017,1,3,22,0,985.609,985.609,985.609,985.609,0.35658868,1483480800,60.0
2017,1,3,23,0,987.001,987.001,986.012,986.012,1.03742689,1483484400,60.0
2017,1,4,0,0,984.7,984.7,984.7,984.7,2.39624299,1483488000,60.0
2017,1,4,1,0,982.01,982.01,982.0,982.0,12.20799285,1483491600,60.0
2017,1,4,2,0,985.978,986.558,985.978,986.558,0.235766,1483495200,60.0
2017,1,4,3,0,986.499,986.499,986.499,986.499,0.07,1483498800,60.0
2017,1,4,4,0,985.887,986.0,984.551,984.552,2.47447726,1483502400,60.0
2017,1,4,5,2,985.908,985.908,981.007,981.008,1.60729294,1483506120,180.0
2017,1,4,6,0,988.371,988.371,988.371,988.371,0.06934956,1483509600,60.0
2017,1,4,7,0,985.514,985.904,985.514,985.904,0.77069997,1483513200,120.0
2017,1,4,8,0,987.423,987.423,987.422,987.422,0.999,1483516800,60.0
2017,1,4,9,0,994.0,994.286,993.966,993.966,2.20559876,1483520400,60.0
2017,1,4,10,3,993.998,993.998,992.1,992.1,0.5491971,1483524180,240.0
2017,1,4,11,0,997.0,997.0,997.0,997.0,1.85628616,1483527600,60.0
2017,1,4,12,0,997.999,997.999,997.501,997.501,0.26738896,1483531200,60.0
2017,1,4,13,0,1001.999,1002.0,999.08,1001.999,0.66795832,1483534800,60.0
2017,1,4,14,0,997.1,998.999,997.1,998.999,0.20078086,1483538400,60.0
2017,1,4,15,0,1004.999,1004.999,1004.998,1004.998,0.202881,1483542000,60.0
2017,1,4,16,0,1011.99,1011.99,1011.9,1011.9,3.81567055,1483545600,60.0
2017,1,4,17,0,1016.836,1016.836,1015.345,1016.836,2.98540276,1483549200,60.0
2017,1,4,18,0,1016.0,1016.0,1015.5,1015.55,15.49851858,1483552800,60.0
2017,1,4,19,0,1024.999,1025.0,1024.739,1024.74,0.6417177,1483556400,60.0
2017,1,4,20,0,1035.186,1037.387,1033.115,1035.312,5.79193298,1483560000,60.0
2017,1,4,21,0,1045.726,1046.3,1045.715,1046.3,3.76644444,1483563600,60.0
2017,1,4,22,0,1058.0,1058.0,1058.0,1058.0,0.07,1483567200,60.0
2017,1,4,23,0,1067.769,1067.77,1067.769,1067.77,0.45350334,1483570800,60.0
2017,1,5,0,0,1049.903,1049.99,1049.32,1049.99,4.61971531,1483574400,60.0
2017,1,5,1,0,1046.191,1048.999,1045.69,1045.69,40.250361,1483578000,60.0
2017,1,5,2,0,1062.89,1063.0,1061.105,1061.105,4.09539967,1483581600,60.0
2017,1,5,3,0,1089.7,1090.0,1087.903,1089.7,36.96213709,1483585200,60.0
2017,1,5,4,0,1093.402,1094.771,1086.27,1088.003,9.11730457,1483588800,60.0
2017,1,5,5,0,1087.0,1087.0,1086.602,1086.8,1.79707292,1483592400,60.0
2017,1,5,6,0,1070.549,1073.0,1068.208,1073.0,27.97860152,1483596000,60.0
2017,1,5,7,0,1071.01,1071.01,1070.0,1070.0,0.08868012,1483599600,60.0
2017,1,5,8,0,1091.998,1091.998,1088.8,1088.8,6.25702494,1483603200,60.0
2017,1,5,9,0,1084.999,1085.0,1084.999,1085.0,8.26538101,1483606800,60.0
2017,1,5,10,0,1061.611,1063.77,1061.608,1063.2,12.10969039,1483610400,60.0
2017,1,5,11,0,1070.621,1077.6,1070.621,1077.6,1.38283772,1483614000,60.0
2017,1,5,12,0,1083.815,1085.0,1083.815,1085.0,10.9,1483617600,60.0
2017,1,5,13,0,1081.0,1084.0,1080.329,1084.0,4.52321812,1483621200,60.0
2017,1,5,14,0,1087.9589999999996,1087.9589999999996,1085.0,1085.0,0.609,1483624800,60.0
2017,1,5,15,0,1087.899,1087.9,1087.899,1087.899,0.17839279,1483628400,60.0
2017,1,5,16,0,1088.698,1088.854,1088.698,1088.854,1.26207706,1483632000,60.0
2017,1,5,17,0,1084.511,1084.511,1084.5,1084.5,5.16915395,1483635600,60.0
2017,1,5,18,0,1080.202,1080.202,1080.202,1080.202,0.18,1483639200,60.0
2017,1,5,19,0,1041.0,1041.439,1040.0,1040.01,21.6807881,1483642800,60.0
2017,1,5,20,0,1046.56,1046.95,1046.359,1046.95,7.66518459,1483646400,60.0
2017,1,5,21,0,1055.712,1057.494,1050.189,1050.189,17.54450398,1483650000,60.0
2017,1,5,22,0,979.9,979.9,977.35,978.0,31.92052632,1483653600,60.0
2017,1,5,23,0,936.189,938.999,935.001,937.937,13.76173164,1483657200,60.0
2017,1,6,0,0,943.495,944.266,943.495,944.076,3.55509321,1483660800,60.0
2017,1,6,1,0,972.999,975.0,972.999,972.999,20.05620458,1483664400,60.0
2017,1,6,2,0,935.956,939.497,935.0,939.411,7.15104082,1483668000,60.0
2017,1,6,3,0,939.201,941.367,939.201,941.367,0.81379447,1483671600,60.0
2017,1,6,4,0,950.0,950.0,949.999,950.0,8.71776559,1483675200,60.0
2017,1,6,5,0,940.5,941.76,940.47,940.47,2.0117657,1483678800,60.0
2017,1,6,6,0,943.232,943.232,943.232,943.232,0.01,1483682400,60.0
2017,1,6,7,0,941.0,943.0,940.999,943.0,15.64423131,1483686000,60.0
2017,1,6,8,0,983.998,984.0,982.808,984.0,3.32604162,1483689600,60.0
2017,1,6,9,0,967.71,967.71,967.51,967.709,2.36392912,1483693200,60.0
2017,1,6,10,0,968.5,969.0,968.5,969.0,40.05180786,1483696800,60.0
2017,1,6,11,0,974.562,978.024,974.561,978.024,33.65839181,1483700400,60.0
2017,1,6,12,0,928.87,942.15,927.518,938.658,13.01776406,1483704000,60.0
2017,1,6,13,2,952.999,952.999,945.001,945.001,0.06112741,1483707720,2940.0
2017,1,6,14,0,938.812,938.812,938.613,938.613,0.1,1483711200,60.0
2017,1,6,15,0,943.281,951.981,942.888,942.888,4.17552604,1483714800,60.0
2017,1,6,16,0,942.8,942.8,942.599,942.599,1.102,1483718400,60.0
2017,1,6,17,0,942.001,945.157,942.0,943.01,2.57796612,1483722000,60.0
2017,1,6,18,0,921.018,921.019,920.071,921.018,3.1429193,1483725600,60.0
2017,1,6,19,0,903.118,903.698,900.0,903.118,9.80822417,1483729200,60.0
2017,1,6,20,0,891.0,891.0010000000002,888.0,888.0,16.32993814,1483732800,60.0
2017,1,6,21,0,858.9989999999998,859.9989999999998,856.837,859.9960000000002,6.85859548,1483736400,60.0
2017,1,6,22,0,839.9989999999998,840.0,839.0,839.997,1.50088918,1483740000,60.0
2017,1,6,23,0,853.16,854.5160000000002,851.003,854.515,3.7456661,1483743600,60.0
2017,1,7,0,0,846.9630000000002,850.2,846.9630000000002,850.2,4.71276037,1483747200,60.0
2017,1,7,1,0,862.9989999999998,863.0,860.34,860.34,3.91015364,1483750800,60.0
2017,1,7,2,0,850.556,856.699,850.556,856.692,4.44238048,1483754400,60.0
2017,1,7,3,0,865.5,869.0,865.5,869.0,6.38,1483758000,60.0
2017,1,7,4,0,847.22,850.6110000000001,847.2189999999998,850.6110000000001,20.05543207,1483761600,60.0
2017,1,7,5,0,849.988,850.0,847.919,849.83,1.14925436,1483765200,60.0
2017,1,7,6,0,851.995,852.3839999999999,846.0,852.38,4.91,1483768800,60.0
2017,1,7,7,0,855.9989999999998,856.0,855.9989999999998,856.0,1.61073093,1483772400,60.0
2017,1,7,8,0,850.0,850.0,850.0,850.0,0.0117647,1483776000,60.0
2017,1,7,9,0,850.235,851.169,850.235,851.169,1.36564398,1483779600,60.0
2017,1,7,10,2,848.299,849.0010000000002,848.0,849.0010000000002,9.04383506,1483783320,180.0
2017,1,7,11,0,840.1510000000002,842.08,840.1510000000002,842.08,0.25637600000000005,1483786800,60.0
2017,1,7,12,0,827.003,829.9889999999998,827.0010000000002,827.0010000000002,4.86519128,1483790400,60.0
2017,1,7,13,0,820.198,820.198,820.198,820.198,0.80345206,1483794000,60.0
2017,1,7,14,0,817.477,817.477,817.472,817.472,2.0268,1483797600,60.0
2017,1,7,15,0,810.1,810.11,810.1,810.1,9.22290144,1483801200,60.0
2017,1,7,16,0,806.648,806.6489999999999,805.0,806.597,1.05198799,1483804800,60.0
2017,1,7,17,0,794.941,797.46,793.01,794.941,0.31509931,1483808400,60.0
2017,1,7,18,0,778.888,780.0,778.778,778.778,42.10679815,1483812000,60.0
2017,1,7,19,0,844.835,845.14,844.0,844.0,66.72918119,1483815600,60.0
2017,1,7,20,0,838.617,841.5,837.069,840.0010000000002,100.41528531,1483819200,60.0
2017,1,7,21,0,838.319,838.5210000000002,837.55,838.5210000000002,4.0956386,1483822800,60.0
2017,1,7,22,0,854.201,854.8,851.9,854.799,10.18618313,1483826400,60.0
2017,1,7,23,0,837.681,837.681,835.76,835.765,0.12510854,1483830000,60.0
2017,1,8,0,0,853.0,853.0,848.5010000000002,848.5010000000002,0.795,1483833600,60.0
2017,1,8,1,0,849.502,850.0,849.301,850.0,3.642,1483837200,60.0
2017,1,8,2,0,857.5,857.59,856.0010000000002,857.59,8.48713973,1483840800,60.0
2017,1,8,3,0,855.6,858.0,855.6,858.0,0.141,1483844400,60.0
2017,1,8,4,0,851.84,851.84,850.072,850.072,0.10542223,1483848000,120.0
2017,1,8,5,0,838.127,838.127,833.132,838.1260000000002,0.4553981,1483851600,60.0
2017,1,8,6,0,845.33,845.33,843.3480000000002,844.318,1.18749999,1483855200,60.0
2017,1,8,7,0,842.738,843.028,838.4060000000002,842.437,0.69746311,1483858800,60.0
2017,1,8,8,0,844.0010000000002,845.995,844.0010000000002,845.995,1.814,1483862400,60.0
2017,1,8,9,0,842.2,842.2,838.211,838.211,2.8345860000000003,1483866000,60.0
2017,1,8,10,0,838.0,838.77,837.22,837.221,0.954114,1483869600,60.0
2017,1,8,11,0,847.738,848.9580000000002,847.738,848.9580000000002,0.18707813,1483873200,180.0
2017,1,8,12,0,869.4,869.9,869.4,869.9,31.94278759,1483876800,60.0
2017,1,8,13,0,872.2,872.2,869.9989999999998,869.9989999999998,23.91455071,1483880400,120.0
2017,1,8,14,0,896.9989999999998,898.0,895.0,897.9760000000001,14.6002959,1483884000,60.0
2017,1,8,15,0,891.002,891.0039999999998,891.002,891.0039999999998,1.60402699,1483887600,60.0
2017,1,8,16,0,886.0,886.0,885.6089999999998,885.6089999999998,0.63378784,1483891200,60.0
2017,1,8,17,0,876.5,876.9989999999998,876.0,876.0,3.4515,1483894800,60.0
2017,1,8,18,0,886.3789999999998,888.0,886.3789999999998,887.298,4.28042862,1483898400,60.0
2017,1,8,19,0,886.3,886.3,886.0,886.0,1.53331338,1483902000,60.0
2017,1,8,20,0,880.22,880.22,878.927,878.927,1.0698,1483905600,60.0
2017,1,8,21,0,868.002,869.7810000000002,866.5260000000002,866.5260000000002,3.47574728,1483909200,60.0
2017,1,8,22,0,866.623,866.623,866.623,866.623,0.0271,1483912800,180.0
2017,1,8,23,0,871.069,871.069,870.0,870.0,0.21035717,1483916400,60.0
2017,1,9,0,0,869.0010000000002,870.0,866.523,866.523,1.09766532,1483920000,60.0
2017,1,9,1,0,863.0,863.0,861.0010000000002,863.0,0.34949801,1483923600,60.0
2017,1,9,2,0,860.5,860.5,860.11,860.11,0.135,1483927200,60.0
2017,1,9,3,0,862.705,862.706,862.705,862.706,0.10573238,1483930800,60.0
2017,1,9,4,0,862.0010000000002,864.9760000000001,860.0,864.9760000000001,1.6349,1483934400,60.0
2017,1,9,5,0,865.1669999999998,865.1669999999998,864.8910000000002,864.8910000000002,0.23852495,1483938000,60.0
2017,1,9,6,1,870.997,871.387,867.803,867.803,2.07906273,1483941660,120.0
2017,1,9,7,0,868.6189999999998,868.6189999999998,868.6189999999998,868.6189999999998,0.01,1483945200,60.0
2017,1,9,8,0,866.702,868.002,866.702,868.002,0.21154770000000006,1483948800,120.0
2017,1,9,9,0,868.717,868.717,868.717,868.717,0.020958,1483952400,60.0
2017,1,9,10,0,858.425,858.425,854.485,854.485,3.2407502,1483956000,120.0
2017,1,9,11,0,843.541,849.9,843.541,849.9,3.65925287,1483959600,60.0
2017,1,9,12,0,853.78,855.8889999999999,853.78,853.7810000000002,2.6651,1483963200,60.0
2017,1,9,13,0,852.307,852.309,852.307,852.309,1.0,1483966800,60.0
2017,1,9,14,1,852.007,852.007,852.003,852.003,0.1537365,1483970460,120.0
2017,1,9,15,2,859.888,859.898,859.308,859.898,1.35068924,1483974120,180.0
2017,1,9,16,0,860.0010000000002,863.0010000000002,860.0010000000002,863.0010000000002,1.08,1483977600,60.0
2017,1,9,17,0,855.998,855.998,853.051,854.9989999999998,0.76498955,1483981200,120.0
2017,1,9,18,0,859.975,859.975,859.9739999999998,859.9739999999998,0.0675,1483984800,60.0
2017,1,9,19,0,850.0010000000002,850.01,850.0010000000002,850.002,2.17,1483988400,60.0
2017,1,9,20,0,860.927,862.0,860.7669999999998,860.7669999999998,1.71112372,1483992000,60.0
2017,1,9,21,0,859.4010000000002,859.4010000000002,859.012,859.202,2.12158542,1483995600,60.0
2017,1,9,22,0,862.06,862.2,862.06,862.06,0.80933058,1483999200,60.0
2017,1,9,23,0,862.0,862.0,861.0,861.9989999999998,3.28113768,1484002800,60.0
2017,1,10,0,0,863.8989999999999,863.9,863.1030000000002,863.1030000000002,1.32739681,1484006400,60.0
2017,1,10,1,0,863.9960000000002,863.997,863.9960000000002,863.9960000000002,0.17766302,1484010000,60.0
2017,1,10,2,0,861.9,863.821,861.8989999999999,861.9,3.3941115,1484013600,60.0
2017,1,10,3,0,865.0010000000002,865.0010000000002,865.0,865.0,0.26,1484017200,60.0
2017,1,10,4,0,861.825,864.82,861.825,864.82,4.01,1484020800,60.0
2017,1,10,5,0,862.561,863.998,862.561,862.971,0.07249904,1484024400,60.0
2017,1,10,6,0,858.581,858.581,858.581,858.581,0.1,1484028000,60.0
2017,1,10,7,0,860.502,860.502,860.502,860.502,0.883,1484031600,60.0
2017,1,10,8,0,862.051,862.051,862.051,862.051,0.05589344,1484035200,120.0
2017,1,10,9,0,866.805,870.409,866.805,866.806,3.6949,1484038800,60.0
2017,1,10,10,0,871.798,871.8,871.0,871.005,2.39372377,1484042400,60.0
2017,1,10,11,0,873.0,873.0,872.9989999999998,873.0,1.302802,1484046000,60.0
2017,1,10,12,0,869.9989999999998,873.9910000000001,869.9989999999998,873.9910000000001,20.0,1484049600,60.0
2017,1,10,13,0,865.998,865.998,865.998,865.998,0.1607,1484053200,60.0
2017,1,10,14,0,861.9989999999998,862.0,861.9989999999998,862.0,0.21637125,1484056800,60.0
2017,1,10,15,0,863.012,863.012,863.01,863.01,0.058,1484060400,60.0
2017,1,10,16,0,865.8889999999999,865.89,864.6060000000001,864.6060000000001,2.02,1484064000,60.0
2017,1,10,17,0,863.9580000000002,863.9580000000002,863.952,863.952,2.74450694,1484067600,120.0
2017,1,10,18,0,865.002,866.0,864.182,864.182,7.41539547,1484071200,60.0
2017,1,10,19,0,864.0,869.388,864.0,864.82,35.00557756,1484074800,60.0
2017,1,10,20,0,868.002,868.9989999999998,868.0,868.0,2.62563415,1484078400,60.0
2017,1,10,21,0,864.7,864.8,864.7,864.8,4.85714436,1484082000,60.0
2017,1,10,22,0,866.405,866.814,866.2,866.814,4.83220408,1484085600,60.0
2017,1,10,23,0,867.988,871.01,866.1089999999998,866.113,20.76197351,1484089200,60.0
2017,1,11,0,0,861.0039999999998,864.0310000000002,861.0039999999998,864.03,20.16491795,1484092800,60.0
2017,1,11,1,0,869.0,869.0,868.998,868.998,1.54221831,1484096400,60.0
2017,1,11,2,0,868.302,868.302,868.301,868.301,0.255,1484100000,60.0
2017,1,11,3,0,870.442,871.02,870.442,871.02,0.474,1484103600,60.0
2017,1,11,4,0,870.49,870.49,870.49,870.49,0.47736696,1484107200,60.0
2017,1,11,5,0,871.9989999999998,873.0,871.9989999999998,872.0,2.15968866,1484110800,60.0
2017,1,11,6,0,875.9939999999998,877.0,875.9939999999998,877.0,0.7681489,1484114400,60.0
2017,1,11,7,0,873.927,876.9989999999998,873.926,876.9989999999998,1.42651395,1484118000,60.0
2017,1,11,8,0,871.9889999999998,872.0,871.502,872.0,1.00224776,1484121600,60.0
2017,1,11,9,0,876.3580000000002,876.3589999999998,876.3580000000002,876.3589999999998,0.116823,1484125200,120.0
2017,1,11,10,0,877.4989999999998,877.4989999999998,877.203,877.203,0.07,1484128800,60.0
2017,1,11,11,0,876.9889999999998,876.9889999999998,876.985,876.985,0.04913949,1484132400,120.0
2017,1,11,12,0,876.8969999999998,876.8969999999998,876.25,876.25,0.071102,1484136000,60.0
2017,1,11,13,0,874.0,874.0,874.0,874.0,0.02459658,1484139600,60.0
2017,1,11,14,0,874.8989999999999,874.8989999999999,872.444,874.8989999999999,0.71344828,1484143200,60.0
2017,1,11,15,0,883.523,884.0,883.523,884.0,5.0,1484146800,60.0
2017,1,11,16,0,879.9789999999998,880.97,878.4019999999998,880.97,0.89430005,1484150400,60.0
2017,1,11,17,0,884.6039999999998,884.8,884.02,884.02,0.32102593,1484154000,60.0
2017,1,11,18,0,883.0010000000002,883.0010000000002,882.998,882.998,5.81,1484157600,120.0
2017,1,11,19,0,853.0010000000002,857.0,853.0010000000002,857.0,8.2123,1484161200,60.0
2017,1,11,20,0,850.801,851.0010000000002,850.0,850.0010000000002,14.70767059,1484164800,60.0
2017,1,11,21,0,828.9989999999998,829.38,825.0,825.712,34.17690802,1484168400,60.0
2017,1,11,22,0,795.0,800.0,795.0,795.002,15.99220535,1484172000,60.0
2017,1,11,23,0,815.0010000000002,815.799,815.0,815.0010000000002,7.47672927,1484175600,60.0
2017,1,12,0,0,805.596,805.597,804.693,804.693,1.05437756,1484179200,60.0
2017,1,12,1,0,787.41,790.0,786.316,786.955,3.17017264,1484182800,60.0
2017,1,12,2,0,793.055,799.8969999999998,792.9989999999998,799.8969999999998,16.50513851,1484186400,60.0
2017,1,12,3,0,759.9989999999998,766.0010000000002,759.882,766.0010000000002,53.31342733,1484190000,60.0
2017,1,12,4,0,764.7719999999998,765.192,764.7719999999998,765.192,0.372909,1484193600,60.0
2017,1,12,5,0,783.2560000000002,783.2560000000002,783.2560000000002,783.2560000000002,0.171,1484197200,60.0
2017,1,12,6,0,780.0880000000002,783.0,778.1,780.11,0.63365769,1484200800,60.0
2017,1,12,7,0,775.211,778.0,774.591,778.0,4.97982208,1484204400,60.0
2017,1,12,8,0,778.0060000000002,778.0060000000002,778.005,778.005,0.72,1484208000,60.0
2017,1,12,9,0,774.081,778.0,773.0060000000002,773.0060000000002,9.36717476,1484211600,60.0
2017,1,12,10,0,763.9889999999998,763.9989999999998,760.0,760.0,1.1987,1484215200,60.0
2017,1,12,11,0,764.0260000000002,764.0260000000002,760.275,761.325,1.78532264,1484218800,60.0
2017,1,12,12,0,757.998,757.998,754.882,757.998,9.24082738,1484222400,60.0
2017,1,12,13,0,762.0089999999999,762.0089999999999,762.0089999999999,762.0089999999999,0.027344,1484226000,60.0
2017,1,12,14,0,762.44,762.441,762.44,762.44,1.73428689,1484229600,60.0
2017,1,12,15,0,762.57,762.57,761.5110000000002,761.5110000000002,1.03840961,1484233200,60.0
2017,1,12,16,0,762.998,763.0,762.2310000000001,763.0,2.95884992,1484236800,60.0
2017,1,12,17,0,752.81,754.049,752.81,754.049,2.03282721,1484240400,60.0
2017,1,12,18,0,762.5269999999998,769.699,762.5269999999998,769.5989999999998,4.78329406,1484244000,60.0
2017,1,12,19,0,753.998,753.998,753.998,753.998,0.09265786,1484247600,60.0
2017,1,12,20,0,764.9989999999998,765.0,764.997,765.0,9.9388449,1484251200,60.0
2017,1,12,21,0,759.1,759.1,758.0,758.0,1.3426790000000002,1484254800,60.0
2017,1,12,22,0,759.0,761.92,758.5310000000002,758.533,2.00290403,1484258400,60.0
2017,1,12,23,0,768.467,768.467,768.467,768.467,0.38533811,1484262000,60.0
2017,1,13,0,0,776.11,778.0,776.11,778.0,4.28983975,1484265600,60.0
2017,1,13,1,0,790.0,791.6039999999998,790.0,790.01,5.74134266,1484269200,60.0
2017,1,13,2,0,806.42,806.9989999999998,805.0,806.9989999999998,2.52316032,1484272800,60.0
2017,1,13,3,0,801.8639999999998,802.0,800.8,800.8,2.29168382,1484276400,60.0
2017,1,13,4,0,796.211,797.0,796.211,796.211,1.12972099,1484280000,60.0
2017,1,13,5,0,806.319,807.785,805.91,805.91,3.31885984,1484283600,60.0
2017,1,13,6,0,805.91,806.43,805.5010000000002,805.5010000000002,0.3049,1484287200,60.0
2017,1,13,7,0,811.801,813.543,811.8,813.543,5.41340635,1484290800,60.0
2017,1,13,8,0,805.574,805.998,802.195,802.195,28.87528028,1484294400,60.0
2017,1,13,9,0,799.799,799.9989999999998,799.179,799.9989999999998,2.790725,1484298000,60.0
2017,1,13,10,0,797.0010000000002,799.99,797.0010000000002,799.99,0.043,1484301600,60.0
2017,1,13,11,0,799.0880000000002,799.99,799.0880000000002,799.99,3.11,1484305200,60.0
2017,1,13,12,0,797.0010000000002,797.0010000000002,796.0,797.0010000000002,4.63750693,1484308800,60.0
2017,1,13,13,0,777.7760000000002,777.7760000000002,775.0,775.0,9.1310236,1484312400,60.0
2017,1,13,14,0,773.0039999999998,773.3,773.002,773.3,4.6704154,1484316000,60.0
2017,1,13,15,0,772.745,774.5,772.745,774.5,0.72210555,1484319600,60.0
2017,1,13,16,0,777.5169999999998,781.97,777.5139999999999,781.7260000000001,3.298773,1484323200,120.0
2017,1,13,17,0,774.005,775.0,774.0,774.0,4.7562322,1484326800,60.0
2017,1,13,18,0,783.9010000000002,783.9010000000002,781.002,783.801,0.15667234,1484330400,60.0
2017,1,13,19,0,793.0010000000002,793.48,793.0,793.4789999999998,0.75642223,1484334000,60.0
2017,1,13,20,0,788.701,788.7510000000002,788.09,788.091,1.09821046,1484337600,60.0
2017,1,13,21,0,796.9989999999998,796.9989999999998,796.959,796.959,0.1545,1484341200,60.0
2017,1,13,22,0,785.498,785.498,785.498,785.498,0.09151707,1484344800,60.0
2017,1,13,23,0,788.7689999999999,788.77,788.0039999999998,788.77,14.39708052,1484348400,60.0
2017,1,14,0,0,800.0060000000002,800.5889999999998,799.0110000000002,800.5889999999998,2.137,1484352000,60.0
2017,1,14,1,0,802.105,805.0,802.102,804.9989999999998,16.07459225,1484355600,60.0
2017,1,14,2,0,815.9989999999998,816.53,815.9989999999998,816.0010000000002,4.73813775,1484359200,60.0
2017,1,14,3,0,813.054,814.17,812.368,814.17,8.16381327,1484362800,60.0
2017,1,14,4,0,814.9989999999998,814.9989999999998,814.7819999999998,814.793,1.15364766,1484366400,60.0
2017,1,14,5,0,813.9889999999998,813.9889999999998,809.5310000000002,809.5310000000002,0.74331,1484370000,60.0
2017,1,14,6,0,805.4,805.454,804.2810000000002,805.238,6.47305508,1484373600,60.0
2017,1,14,7,0,811.07,813.595,811.07,813.595,0.58673224,1484377200,120.0
2017,1,14,8,0,805.6,808.8889999999999,805.6,808.8889999999999,0.07,1484380800,60.0
2017,1,14,9,1,808.0269999999998,808.0269999999998,808.0269999999998,808.0269999999998,0.21108212,1484384460,120.0
2017,1,14,10,1,815.0,815.0,815.0,815.0,0.18500757,1484388060,240.0
2017,1,14,11,0,819.2,819.998,818.82,818.82,6.97703458,1484391600,60.0
2017,1,14,12,0,808.303,808.596,808.0,808.1030000000002,1.56864967,1484395200,60.0
2017,1,14,13,0,800.4060000000002,800.4060000000002,800.005,800.005,0.1,1484398800,60.0
2017,1,14,14,0,807.0010000000002,807.7180000000002,807.0,807.717,0.25036317,1484402400,60.0
2017,1,14,15,0,806.798,806.798,805.6469999999998,805.6469999999998,0.04034222,1484406000,60.0
2017,1,14,16,0,805.311,805.311,805.311,805.311,0.0217751,1484409600,240.0
2017,1,14,17,1,806.0060000000002,806.007,806.0060000000002,806.007,0.5594084,1484413260,180.0
2017,1,14,18,0,814.0,816.0,812.9889999999998,812.9889999999998,12.6904571,1484416800,60.0
2017,1,14,19,0,815.0160000000002,815.426,814.415,815.423,0.67340802,1484420400,60.0
2017,1,14,20,0,813.0,813.0,812.9989999999998,813.0,1.042,1484424000,60.0
2017,1,14,21,1,815.0,815.0010000000002,815.0,815.0010000000002,0.73201039,1484427660,120.0
2017,1,14,22,0,818.818,819.0,818.817,819.0,2.46388145,1484431200,60.0
2017,1,14,23,0,810.72,813.332,810.7189999999998,813.332,4.060386,1484434800,60.0
2017,1,15,0,0,814.2,814.2,814.028,814.028,0.73,1484438400,60.0
2017,1,15,1,0,817.0,817.0,816.9989999999998,816.9989999999998,0.12856116,1484442000,60.0
2017,1,15,2,0,821.298,821.298,820.008,820.008,0.141202,1484445600,60.0
2017,1,15,3,0,818.698,818.698,818.698,818.698,0.014,1484449200,60.0
2017,1,15,4,0,819.8,819.8,819.8,819.8,2.18,1484452800,60.0
2017,1,15,5,0,816.0010000000002,816.1,815.9,815.9,1.91,1484456400,60.0
2017,1,15,6,0,814.8989999999999,814.9,814.8989999999999,814.9,0.07942519,1484460000,60.0
2017,1,15,7,0,808.211,808.4989999999998,808.211,808.212,2.04764725,1484463600,60.0
2017,1,15,8,0,808.216,808.216,808.216,808.216,0.07555555,1484467200,180.0
2017,1,15,9,0,807.763,807.763,807.763,807.763,8.34147609,1484470800,60.0
2017,1,15,10,3,810.2439999999998,810.245,810.2439999999998,810.245,0.33842,1484474580,420.0
2017,1,15,11,1,811.002,813.9989999999998,811.002,813.9989999999998,3.28801825,1484478060,120.0
2017,1,15,12,0,808.6080000000002,808.6080000000002,808.6080000000002,808.6080000000002,0.01,1484481600,60.0
2017,1,15,13,0,812.176,813.9989999999998,812.176,813.9989999999998,1.43616878,1484485200,60.0
2017,1,15,14,0,813.903,813.903,810.811,810.811,0.51012526,1484488800,180.0
2017,1,15,15,0,808.7,811.0,808.5,808.5,16.36114636,1484492400,60.0
2017,1,15,16,0,806.003,806.003,806.003,806.003,0.13248948,1484496000,60.0
2017,1,15,17,0,805.0169999999998,805.0169999999998,805.0169999999998,805.0169999999998,0.01446477,1484499600,60.0
2017,1,15,18,0,809.9889999999998,809.99,809.0010000000002,809.9889999999998,1.30873774,1484503200,60.0
2017,1,15,19,0,810.76,813.49,810.2719999999998,813.002,1.79282144,1484506800,60.0
2017,1,15,20,0,814.8969999999998,817.3689999999998,814.8969999999998,814.8969999999998,0.85724243,1484510400,60.0
2017,1,15,21,0,810.0039999999998,810.0039999999998,810.0039999999998,810.0039999999998,0.99780362,1484514000,60.0
2017,1,15,22,0,811.1419999999998,811.544,810.8939999999999,811.544,0.06093497,1484517600,60.0
2017,1,15,23,0,811.1010000000001,811.1010000000001,811.1010000000001,811.1010000000001,0.016966,1484521200,60.0
2017,1,16,0,0,812.0010000000002,812.2,810.5010000000002,812.2,3.66626614,1484524800,60.0
2017,1,16,1,0,812.711,812.711,812.711,812.711,0.021042,1484528400,60.0
2017,1,16,2,0,812.997,812.998,812.797,812.998,5.66546342,1484532000,60.0
2017,1,16,3,0,809.46,809.7239999999998,809.46,809.7239999999998,0.68,1484535600,120.0
2017,1,16,4,0,812.495,812.495,810.202,810.202,1.33499914,1484539200,120.0
2017,1,16,5,0,810.002,810.002,810.002,810.002,0.01,1484542800,60.0
2017,1,16,6,0,811.3,811.97,811.186,811.97,1.14,1484546400,60.0
2017,1,16,7,0,809.998,810.0,809.57,809.57,2.21653157,1484550000,60.0
2017,1,16,8,0,807.01,807.658,806.835,806.835,5.89286071,1484553600,60.0
2017,1,16,9,0,809.0,809.0,809.0,809.0,0.06,1484557200,60.0
2017,1,16,10,0,809.699,809.699,809.078,809.079,0.62032854,1484560800,60.0
2017,1,16,11,0,817.4,817.4,816.0,817.4,0.88419238,1484564400,60.0
2017,1,16,12,0,817.757,818.8960000000002,817.757,818.8960000000002,0.55404246,1484568000,60.0
2017,1,16,13,0,820.002,820.002,820.002,820.002,0.14,1484571600,120.0
2017,1,16,14,0,815.3580000000002,815.4,815.0,815.4,5.50463887,1484575200,60.0
2017,1,16,15,1,818.4989999999998,818.4989999999998,818.299,818.4989999999998,0.14008142,1484578860,120.0
2017,1,16,16,1,819.177,819.177,819.177,819.177,0.042088,1484582460,120.0
2017,1,16,17,0,817.722,817.99,817.5239999999999,817.99,2.85735714,1484586000,60.0
2017,1,16,18,0,815.803,816.0,815.802,816.0,5.5474587,1484589600,60.0
2017,1,16,19,0,818.015,818.633,818.0060000000002,818.633,2.89080759,1484593200,60.0
2017,1,16,20,1,818.807,819.0,818.807,818.809,0.58171244,1484596860,120.0
2017,1,16,21,0,815.942,815.942,811.0,811.0,22.16147664,1484600400,60.0
2017,1,16,22,0,813.633,813.998,812.9019999999998,812.9019999999998,0.48184,1484604000,60.0
2017,1,16,23,0,816.0,817.0,816.0,816.0,3.96919,1484607600,120.0
2017,1,17,0,0,817.0,817.0,817.0,817.0,1.39575143,1484611200,60.0
2017,1,17,1,0,818.0,818.307,817.882,817.882,1.78615191,1484614800,60.0
2017,1,17,2,0,819.9989999999998,819.9989999999998,819.702,819.998,1.51493841,1484618400,60.0
2017,1,17,3,0,819.819,819.819,819.819,819.819,0.37661736,1484622000,60.0
2017,1,17,4,0,818.987,818.987,817.967,817.967,2.06606821,1484625600,60.0
2017,1,17,5,0,818.65,818.9989999999998,818.288,818.9989999999998,1.71700905,1484629200,60.0
2017,1,17,6,2,815.35,815.9989999999998,815.35,815.9989999999998,0.16235853,1484632920,180.0
2017,1,17,7,1,815.997,815.997,815.997,815.997,0.7,1484636460,120.0
2017,1,17,8,0,815.0,818.284,814.5219999999998,814.523,4.0283962,1484640000,60.0
2017,1,17,9,0,816.221,816.221,816.221,816.221,0.0378,1484643600,120.0
2017,1,17,10,0,817.655,817.655,817.655,817.655,0.101202,1484647200,60.0
2017,1,17,11,0,816.7439999999998,816.7439999999998,816.0010000000002,816.7439999999998,0.46629483,1484650800,60.0
2017,1,17,12,0,820.0,820.9,820.0,820.0,2.72107043,1484654400,120.0
2017,1,17,13,0,830.98,830.99,829.9910000000001,830.98,31.01613895,1484658000,60.0
2017,1,17,14,0,842.1010000000001,842.1010000000001,842.1010000000001,842.1010000000001,0.02064451,1484661600,60.0
2017,1,17,15,0,847.265,849.0,846.9689999999998,848.99,10.64132729,1484665200,60.0
2017,1,17,16,0,849.9,849.9,848.5,848.5,1.551464,1484668800,60.0
2017,1,17,17,0,872.0,872.192,870.0,870.0,31.03896592,1484672400,60.0
2017,1,17,18,0,870.0,870.01,869.1,869.1,35.09202983,1484676000,60.0
2017,1,17,19,0,867.0310000000002,867.5189999999999,866.998,866.9989999999998,1.64905601,1484679600,60.0
2017,1,17,20,0,878.415,878.8960000000002,878.415,878.415,10.9245847,1484683200,60.0
2017,1,17,21,0,858.867,860.0,858.0,859.2410000000001,8.340083199999999,1484686800,60.0
2017,1,17,22,0,869.11,869.9989999999998,869.11,869.997,0.71604303,1484690400,60.0
2017,1,17,23,0,867.314,869.8789999999998,866.1339999999999,866.2460000000002,6.09610921,1484694000,60.0
2017,1,18,0,0,869.9989999999998,870.0,869.01,869.0110000000002,4.27624121,1484697600,60.0
2017,1,18,1,0,867.81,868.0010000000002,866.883,868.0010000000002,2.6094218,1484701200,60.0
2017,1,18,2,0,870.9889999999998,870.99,870.9889999999998,870.99,0.49181569,1484704800,60.0
2017,1,18,3,0,883.801,884.0,881.925,881.925,39.49239723,1484708400,60.0
2017,1,18,4,0,892.8510000000001,893.0,892.85,892.85,6.34144603,1484712000,60.0
2017,1,18,5,0,892.212,894.0,892.212,894.0,10.75039063,1484715600,60.0
2017,1,18,6,1,884.0,884.5,883.61,884.5,0.9997,1484719260,120.0
2017,1,18,7,0,882.936,882.941,882.936,882.94,2.51676921,1484722800,60.0
2017,1,18,8,0,891.938,891.938,891.938,891.938,0.01,1484726400,60.0
2017,1,18,9,0,889.997,890.0,888.0010000000002,888.0010000000002,1.76198889,1484730000,60.0
2017,1,18,10,0,891.961,891.962,891.6619999999998,891.6619999999998,1.5948,1484733600,60.0
2017,1,18,11,0,874.745,881.665,874.566,875.2489999999998,11.32947845,1484737200,60.0
2017,1,18,12,0,876.86,876.86,876.86,876.86,0.02947,1484740800,60.0
2017,1,18,13,0,875.452,875.452,875.451,875.451,7.73788016,1484744400,120.0
2017,1,18,14,0,884.9989999999998,885.0830000000002,884.5,885.0830000000002,1.161,1484748000,60.0
2017,1,18,15,0,881.3989999999999,882.074,881.398,881.4,2.05703371,1484751600,60.0
2017,1,18,16,0,882.671,884.9989999999998,882.671,882.673,5.6941690000000005,1484755200,60.0
2017,1,18,17,0,883.3330000000002,883.3330000000002,882.548,882.548,0.079,1484758800,60.0
2017,1,18,18,0,879.77,879.77,879.57,879.57,3.85810856,1484762400,60.0
2017,1,18,19,1,879.191,879.191,879.191,879.191,0.115,1484766060,120.0
2017,1,18,20,1,882.0,882.0010000000002,882.0,882.0010000000002,0.42210456,1484769660,120.0
2017,1,18,21,0,886.9989999999998,887.0,885.9,887.0,10.64336331,1484773200,60.0
2017,1,18,22,1,884.9989999999998,884.9989999999998,884.9989999999998,884.9989999999998,0.80000004,1484776860,120.0
2017,1,18,23,0,859.998,859.9989999999998,859.4010000000002,859.997,1.69867914,1484780400,60.0
2017,1,19,0,0,857.0060000000002,858.0,855.554,857.003,9.70696837,1484784000,60.0
2017,1,19,1,0,865.331,866.0,865.205,865.326,4.28231919,1484787600,60.0
2017,1,19,2,0,867.0010000000002,867.0010000000002,866.7739999999999,867.0,0.53953758,1484791200,60.0
2017,1,19,3,0,870.6,870.6,870.0,870.0,3.55776791,1484794800,60.0
2017,1,19,4,0,863.005,863.752,863.0,863.752,23.17741978,1484798400,60.0
2017,1,19,5,0,851.0,851.0,850.273,851.0,6.02831133,1484802000,60.0
2017,1,19,6,0,861.8969999999998,861.8969999999998,861.8969999999998,861.8969999999998,0.2,1484805600,60.0
2017,1,19,7,1,863.795,863.795,863.795,863.795,0.35,1484809260,120.0
2017,1,19,8,1,863.6110000000001,863.6110000000001,863.6110000000001,863.6110000000001,0.02315856,1484812860,120.0
2017,1,19,9,0,875.0,875.1010000000001,874.7769999999998,875.1010000000001,9.59540848,1484816400,60.0
2017,1,19,10,0,875.0,875.6,875.0,875.6,0.09319398,1484820000,60.0
2017,1,19,11,0,870.6089999999998,870.61,869.9989999999998,870.0,4.22119203,1484823600,60.0
2017,1,19,12,0,870.0,870.97,870.0,870.97,0.28201553,1484827200,60.0
2017,1,19,13,0,871.303,871.304,871.3,871.3,1.19,1484830800,60.0
2017,1,19,14,0,871.9989999999998,871.9989999999998,871.01,871.01,2.74167379,1484834400,60.0
2017,1,19,15,0,871.0010000000002,871.0010000000002,871.0010000000002,871.0010000000002,0.01,1484838000,180.0
2017,1,19,16,0,869.701,869.701,869.701,869.701,0.09225541,1484841600,60.0
2017,1,19,17,0,873.275,875.998,873.0110000000002,873.012,0.94198936,1484845200,60.0
2017,1,19,18,0,878.4810000000001,878.4810000000001,878.091,878.091,0.01014411,1484848800,60.0
2017,1,19,19,0,876.779,877.159,876.778,877.159,0.475,1484852400,60.0
2017,1,19,20,0,873.495,873.495,872.03,872.0319999999998,4.68838191,1484856000,60.0
2017,1,19,21,0,871.007,871.007,871.007,871.007,0.21176261,1484859600,60.0
2017,1,19,22,0,878.688,878.8889999999999,878.297,878.888,2.73653385,1484863200,60.0
2017,1,19,23,0,878.097,878.0980000000002,878.097,878.0980000000002,1.0,1484866800,120.0
2017,1,20,0,0,876.294,877.164,876.0239999999999,876.0239999999999,4.1659455,1484870400,60.0
2017,1,20,1,0,875.0089999999999,875.0319999999998,875.0089999999999,875.0319999999998,1.1273,1484874000,60.0
2017,1,20,2,0,878.8,878.8,878.799,878.8,7.49927327,1484877600,60.0
2017,1,20,3,0,884.097,884.097,882.602,883.043,2.22951644,1484881200,60.0
2017,1,20,4,0,880.3689999999998,882.34,879.9830000000002,882.34,1.08798181,1484884800,60.0
2017,1,20,5,0,882.0010000000002,882.0010000000002,882.0,882.0,0.49930179,1484888400,60.0
2017,1,20,6,0,883.6030000000002,883.6030000000002,883.602,883.602,0.25223453,1484892000,60.0
2017,1,20,7,0,885.2869999999998,885.2869999999998,885.2869999999998,885.2869999999998,0.01301867,1484895600,120.0
2017,1,20,8,0,880.118,880.1189999999998,880.118,880.1189999999998,2.86649937,1484899200,60.0
2017,1,20,9,0,878.435,878.435,878.3330000000002,878.3330000000002,1.51,1484902800,60.0
2017,1,20,10,3,876.926,877.1460000000002,874.6489999999999,874.6489999999999,0.612121,1484906580,240.0
2017,1,20,11,1,876.6339999999999,876.6339999999999,874.0,876.216,36.28543485,1484910060,120.0
2017,1,20,12,0,879.285,879.4860000000001,878.0010000000002,879.306,0.74,1484913600,120.0
2017,1,20,13,0,878.005,878.005,878.005,878.005,0.0144045,1484917200,60.0
2017,1,20,14,0,873.789,873.79,873.789,873.79,0.04553174,1484920800,60.0
2017,1,20,15,0,876.997,879.665,876.997,879.665,3.55810301,1484924400,60.0
2017,1,20,16,0,875.0110000000002,875.35,875.0110000000002,875.0110000000002,2.10007622,1484928000,60.0
2017,1,20,17,0,877.0,877.0,877.0,877.0,0.08,1484931600,180.0
2017,1,20,18,0,880.784,881.5010000000002,880.0010000000002,880.5210000000002,5.8597334000000005,1484935200,60.0
2017,1,20,19,0,880.09,881.5,879.123,879.9019999999998,1.77817124,1484938800,60.0
2017,1,20,20,0,877.0,877.0,877.0,877.0,1.22479,1484942400,60.0
2017,1,20,21,0,881.0010000000002,881.0010000000002,880.8,880.8,0.36545695,1484946000,60.0
2017,1,20,22,0,882.357,883.0,879.31,883.0,39.23363773,1484949600,60.0
2017,1,20,23,0,882.02,882.193,882.02,882.193,0.8536,1484953200,60.0
2017,1,21,0,0,885.002,885.005,885.0010000000002,885.005,0.23644598,1484956800,60.0
2017,1,21,1,0,885.205,885.205,885.205,885.205,0.269,1484960400,60.0
2017,1,21,2,0,887.9989999999998,887.9989999999998,887.916,887.9169999999998,0.84958958,1484964000,60.0
2017,1,21,3,0,886.0,886.0010000000002,886.0,886.0010000000002,0.40925468,1484967600,60.0
2017,1,21,4,0,887.002,888.1039999999998,887.0,887.0,3.28803544,1484971200,60.0
2017,1,21,5,0,886.0319999999998,889.0,886.0319999999998,887.538,27.09000003,1484974800,60.0
2017,1,21,6,0,887.9989999999998,887.9989999999998,887.9989999999998,887.9989999999998,0.24672005,1484978400,120.0
2017,1,21,7,0,886.26,886.26,886.26,886.26,0.101349,1484982000,60.0
2017,1,21,8,0,886.2819999999998,886.2819999999998,886.27,886.27,4.44291225,1484985600,120.0
2017,1,21,9,1,888.827,888.827,885.5,885.558,5.18125,1484989260,120.0
2017,1,21,10,0,887.4989999999998,887.4989999999998,886.5210000000002,886.5210000000002,0.038,1484992800,180.0
2017,1,21,11,0,886.9889999999998,886.99,886.9889999999998,886.99,0.03794875,1484996400,60.0
2017,1,21,12,0,893.701,893.71,893.701,893.71,0.6989,1485000000,60.0
2017,1,21,13,0,908.699,909.9,908.001,909.899,43.94169942,1485003600,60.0
2017,1,21,14,1,908.103,908.103,907.008,907.008,0.37763873,1485007260,120.0
2017,1,21,15,0,905.79,905.791,905.59,905.791,0.30267659,1485010800,60.0
2017,1,21,16,0,908.001,911.0,908.001,910.0,2.04509814,1485014400,60.0
2017,1,21,17,0,905.606,907.001,905.606,907.001,1.02071073,1485018000,60.0
2017,1,21,18,0,905.19,905.601,905.187,905.211,19.91550809,1485021600,60.0
2017,1,21,19,1,910.015,910.015,910.015,910.015,0.0164769,1485025260,180.0
2017,1,21,20,0,909.399,909.4,909.391,909.391,1.78,1485028800,60.0
2017,1,21,21,0,913.0,913.0,912.0,912.0,0.39297387,1485032400,60.0
2017,1,21,22,0,916.093,916.093,915.999,915.999,0.04213482,1485036000,60.0
2017,1,21,23,0,911.651,913.0,911.651,912.997,6.71463566,1485039600,60.0
2017,1,22,0,0,914.19,914.19,911.666,911.667,0.66947648,1485043200,60.0
2017,1,22,1,0,913.758,913.779,911.807,913.779,0.39482577,1485046800,120.0
2017,1,22,2,0,913.002,913.002,911.613,911.613,1.48595376,1485050400,60.0
2017,1,22,3,0,911.0,914.742,910.303,910.303,6.09522352,1485054000,60.0
2017,1,22,4,0,912.999,913.997,912.201,912.61,0.75364803,1485057600,120.0
2017,1,22,5,1,908.411,909.305,908.411,909.305,0.09591268,1485061260,120.0
2017,1,22,6,0,913.219,913.219,913.218,913.218,0.40941879,1485064800,60.0
2017,1,22,7,0,912.799,912.799,910.0,910.0,1.20438083,1485068400,240.0
2017,1,22,8,0,906.999,906.999,905.823,905.823,0.33242153,1485072000,60.0
2017,1,22,9,0,907.989,908.0,907.419,908.0,1.55542545,1485075600,60.0
2017,1,22,10,0,917.497,917.564,917.497,917.564,0.35793538,1485079200,60.0
2017,1,22,11,0,915.801,916.653,915.8,916.653,0.1604,1485082800,60.0
2017,1,22,12,0,924.997,925.0,924.997,925.0,2.59957523,1485086400,60.0
2017,1,22,13,4,920.989,920.989,919.865,919.865,0.43,1485090240,300.0
2017,1,22,14,0,918.277,918.277,918.277,918.277,0.1,1485093600,60.0
2017,1,22,15,0,915.603,916.723,915.603,916.723,1.83616529,1485097200,120.0
2017,1,22,16,0,916.802,916.802,916.802,916.802,0.1,1485100800,60.0
2017,1,22,17,0,920.001,920.001,920.0,920.001,0.452,1485104400,60.0
2017,1,22,18,0,920.299,921.0,920.299,920.302,0.64946568,1485108000,60.0
2017,1,22,19,0,917.412,917.412,916.0,917.212,2.04569392,1485111600,60.0
2017,1,22,20,0,914.007,916.0,913.999,914.0,29.22721867,1485115200,60.0
2017,1,22,21,0,916.0,916.0,915.622,915.623,1.0506494,1485118800,60.0
2017,1,22,22,0,900.999,901.231,896.798,896.798,13.02998054,1485122400,60.0
2017,1,22,23,0,893.138,893.529,890.0,890.0089999999999,22.09832705,1485126000,60.0
2017,1,23,0,0,894.5,895.815,894.5,895.815,2.54917975,1485129600,60.0
2017,1,23,1,0,900.987,900.987,900.987,900.987,0.101223,1485133200,60.0
2017,1,23,2,0,903.392,903.466,903.392,903.466,0.233164,1485136800,120.0
2017,1,23,3,0,906.001,907.499,905.0,905.021,14.42611911,1485140400,60.0
2017,1,23,4,0,906.589,906.98,905.001,906.779,0.34,1485144000,60.0
2017,1,23,5,0,904.0,904.0,904.0,904.0,28.89735377,1485147600,60.0
2017,1,23,6,0,910.7,911.0,910.7,911.0,2.39589245,1485151200,60.0
2017,1,23,7,0,907.433,907.433,905.934,905.934,2.1827784,1485154800,120.0
2017,1,23,8,1,908.125,910.99,908.125,910.99,2.01,1485158460,120.0
2017,1,23,9,0,911.001,911.001,911.001,911.001,0.02,1485162000,60.0
2017,1,23,10,2,907.64,907.64,907.64,907.64,0.1,1485165720,360.0
2017,1,23,11,0,906.31,906.313,906.31,906.313,1.003002,1485169200,120.0
2017,1,23,12,0,908.001,908.39,908.001,908.39,0.39789736,1485172800,60.0
2017,1,23,13,1,909.019,909.019,907.9,907.9,2.24305567,1485176460,120.0
2017,1,23,14,1,910.999,910.999,910.999,910.999,0.04181124,1485180060,180.0
2017,1,23,15,1,907.002,907.002,907.0,907.0,2.5,1485183660,180.0
2017,1,23,16,0,908.499,908.499,908.499,908.499,0.02,1485187200,120.0
2017,1,23,17,0,908.624,909.0,907.966,908.399,17.13290335,1485190800,60.0
2017,1,23,18,0,909.395,909.398,907.805,909.395,2.3518,1485194400,60.0
2017,1,23,19,0,907.999,908.0,907.999,908.0,2.0,1485198000,60.0
2017,1,23,20,0,904.2,904.344,904.2,904.344,0.53306382,1485201600,60.0
2017,1,23,21,0,907.3,907.3,907.3,907.3,0.03333231,1485205200,60.0
2017,1,23,22,0,905.501,905.501,905.5,905.5,1.38335343,1485208800,60.0
2017,1,23,23,0,910.0,910.0,905.7,908.42,9.59335056,1485212400,60.0
2017,1,24,0,0,910.722,912.0,910.722,912.0,27.53968234,1485216000,60.0
2017,1,24,1,0,910.0,910.0,909.265,909.266,2.2019749,1485219600,120.0
2017,1,24,2,0,909.302,909.302,909.2,909.2,10.86,1485223200,60.0
2017,1,24,3,0,911.227,914.782,909.5,911.61,11.07438755,1485226800,60.0
2017,1,24,4,1,910.09,910.499,910.08,910.499,3.09200001,1485230460,120.0
2017,1,24,5,0,910.1,912.499,910.1,912.499,0.188,1485234000,60.0
2017,1,24,6,0,911.0,911.0,909.317,909.317,0.22730613,1485237600,60.0
2017,1,24,7,0,912.999,913.0,912.001,912.001,0.11564923,1485241200,60.0
2017,1,24,8,0,912.56,912.56,912.56,912.56,0.41768213,1485244800,60.0
2017,1,24,9,0,905.11,905.11,900.0010000000002,900.622,72.25384141,1485248400,60.0
2017,1,24,10,0,899.923,901.0,899.923,901.0,4.68088176,1485252000,60.0
2017,1,24,11,0,896.638,896.638,896.638,896.638,0.03214601,1485255600,60.0
2017,1,24,12,0,901.159,904.424,901.159,904.424,4.39218437,1485259200,60.0
2017,1,24,13,0,906.785,909.375,906.579,909.374,22.1575602,1485262800,60.0
2017,1,24,14,0,904.501,904.501,904.501,904.501,0.02,1485266400,60.0
2017,1,24,15,1,904.111,906.0,904.111,906.0,0.21371693,1485270060,120.0
2017,1,24,16,0,904.494,904.494,904.493,904.493,0.394,1485273600,60.0
2017,1,24,17,0,906.502,906.502,904.477,904.758,1.714028,1485277200,60.0
2017,1,24,18,0,907.002,907.002,907.002,907.002,0.05534752,1485280800,60.0
2017,1,24,19,0,905.998,908.0,905.063,905.063,0.5317,1485284400,60.0
2017,1,24,20,0,898.164,898.165,895.0,895.9989999999998,4.83751593,1485288000,60.0
2017,1,24,21,0,903.799,903.8,903.799,903.8,0.815733,1485291600,60.0
2017,1,24,22,0,902.159,902.159,900.0010000000002,900.0010000000002,0.0810472,1485295200,120.0
2017,1,24,23,0,898.5010000000002,904.299,898.0060000000002,900.426,6.35064608,1485298800,60.0
2017,1,25,0,0,901.919,905.0,901.919,905.0,5.21520437,1485302400,60.0
2017,1,25,1,1,900.5110000000002,900.5110000000002,900.5110000000002,900.5110000000002,0.42531601,1485306060,120.0
2017,1,25,2,0,905.895,905.999,904.887,905.999,1.03,1485309600,60.0
2017,1,25,3,0,905.386,905.386,904.31,905.386,3.4120043,1485313200,60.0
2017,1,25,4,1,908.269,908.269,908.269,908.269,0.13874375,1485316860,120.0
2017,1,25,5,0,906.592,906.592,904.0,904.0,10.58637954,1485320400,60.0
2017,1,25,6,0,898.015,898.015,897.202,897.202,5.53822291,1485324000,60.0
2017,1,25,7,0,898.135,898.135,898.135,898.135,2.0,1485327600,60.0
2017,1,25,8,0,891.633,893.201,891.632,893.201,10.5842658,1485331200,60.0
2017,1,25,9,0,888.299,888.5,888.299,888.5,0.15034867,1485334800,60.0
2017,1,25,10,0,887.441,887.441,887.012,887.012,6.87,1485338400,60.0
2017,1,25,11,0,897.163,898.01,897.163,898.01,0.51494046,1485342000,60.0
2017,1,25,12,2,896.773,896.773,896.773,896.773,0.01,1485345720,180.0
2017,1,25,13,0,895.31,895.893,894.2919999999998,894.293,0.4751,1485349200,60.0
2017,1,25,14,0,894.9989999999998,894.9989999999998,894.998,894.998,0.03318483,1485352800,60.0
2017,1,25,15,0,894.998,894.998,894.998,894.998,0.03,1485356400,60.0
2017,1,25,16,1,896.99,896.997,896.99,896.997,0.01020205,1485360060,180.0
2017,1,25,17,0,891.1439999999999,892.158,891.01,891.957,1.69,1485363600,60.0
2017,1,25,18,0,893.3610000000001,893.363,893.36,893.36,4.84350263,1485367200,60.0
2017,1,25,19,0,890.0,890.0010000000002,889.99,889.99,20.70380845,1485370800,60.0
2017,1,25,20,0,885.047,886.997,885.047,886.997,0.78407569,1485374400,60.0
2017,1,25,21,0,885.065,885.683,885.06,885.683,4.18155898,1485378000,60.0
2017,1,25,22,0,887.198,887.199,886.0110000000002,887.07,2.474,1485381600,60.0
2017,1,25,23,0,879.9989999999998,879.9989999999998,879.998,879.9989999999998,1.55053846,1485385200,60.0
2017,1,26,0,0,883.0010000000002,883.9989999999998,883.0010000000002,883.0010000000002,0.5810396,1485388800,60.0
2017,1,26,1,0,881.363,884.9989999999998,881.363,884.9989999999998,30.013067,1485392400,60.0
2017,1,26,2,0,890.0,890.1010000000001,889.211,890.1,4.30632834,1485396000,60.0
2017,1,26,3,0,892.557,892.8,892.556,892.557,1.44248756,1485399600,60.0
2017,1,26,4,0,894.69,894.69,893.201,893.201,0.1111831,1485403200,60.0
2017,1,26,5,0,887.255,887.255,887.255,887.255,0.01,1485406800,120.0
2017,1,26,6,0,893.447,893.5,893.447,893.5,0.05858463,1485410400,60.0
2017,1,26,7,0,887.747,887.748,887.747,887.748,0.54,1485414000,60.0
2017,1,26,8,1,884.9989999999998,884.9989999999998,884.9989999999998,884.9989999999998,1.93323857,1485417660,120.0
2017,1,26,9,2,884.758,884.758,884.758,884.758,0.1265,1485421320,240.0
2017,1,26,10,1,886.823,886.823,886.681,886.681,2.58802912,1485424860,240.0
2017,1,26,11,0,892.0010000000002,892.1010000000001,891.9,891.9,2.82068,1485428400,60.0
2017,1,26,12,0,887.705,888.888,887.705,888.888,0.90685647,1485432000,60.0
2017,1,26,13,1,891.3889999999999,891.3889999999999,891.3889999999999,891.3889999999999,0.01095298,1485435660,120.0
2017,1,26,14,0,889.375,889.375,889.3739999999998,889.3739999999998,0.57331335,1485439200,60.0
2017,1,26,15,2,889.5989999999998,889.5989999999998,889.597,889.597,0.023026,1485442920,180.0
2017,1,26,16,0,887.544,889.6,887.544,889.6,3.11,1485446400,60.0
2017,1,26,17,0,887.0060000000002,887.0060000000002,886.805,886.805,0.912149,1485450000,60.0
2017,1,26,18,0,888.0,890.0,887.92,887.92,31.17439258,1485453600,60.0
2017,1,26,19,0,888.0,888.0,887.9989999999998,888.0,10.02326,1485457200,60.0
2017,1,26,20,0,889.0,890.0,889.0,890.0,2.19503669,1485460800,60.0
2017,1,26,21,0,895.0,895.0,895.0,895.0,5.129628,1485464400,60.0
2017,1,26,22,0,896.5219999999998,896.8989999999999,893.971,894.17,4.92314596,1485468000,60.0
2017,1,26,23,0,896.0,896.164,896.0,896.164,0.17477721,1485471600,120.0
2017,1,27,0,0,898.8989999999999,898.9,898.8989999999999,898.9,1.12038045,1485475200,60.0
2017,1,27,1,0,904.524,904.524,904.125,904.524,0.20067993,1485478800,60.0
2017,1,27,2,0,905.189,905.189,905.189,905.189,0.03,1485482400,60.0
2017,1,27,3,0,907.208,907.208,905.901,907.14,0.3350384,1485486000,60.0
2017,1,27,4,0,905.95,905.95,905.95,905.95,6.95139721,1485489600,60.0
2017,1,27,5,0,905.61,905.611,905.001,905.001,1.74322757,1485493200,120.0
2017,1,27,6,0,904.0,904.0,903.999,903.999,0.091,1485496800,60.0
2017,1,27,7,0,902.4,902.4,902.27,902.27,2.737325,1485500400,60.0
2017,1,27,8,0,901.304,901.304,901.304,901.304,0.04,1485504000,60.0
2017,1,27,9,0,899.9989999999998,899.9989999999998,899.987,899.987,0.07379494,1485507600,60.0
2017,1,27,10,0,901.602,902.4,901.602,902.4,0.93509095,1485511200,60.0
2017,1,27,11,0,907.54,908.001,907.54,908.0,0.24,1485514800,60.0
2017,1,27,12,0,902.716,902.716,902.716,902.716,0.16754758,1485518400,60.0
2017,1,27,13,0,902.212,902.437,902.211,902.437,2.53370783,1485522000,120.0
2017,1,27,14,0,903.939,903.939,903.939,903.939,0.02718135,1485525600,120.0
2017,1,27,15,0,902.21,902.21,902.209,902.209,0.352693,1485529200,60.0
2017,1,27,16,1,903.414,903.906,903.414,903.906,0.06384118,1485532860,120.0
2017,1,27,17,0,907.379,907.379,907.379,907.379,0.17600000000000002,1485536400,60.0
2017,1,27,18,0,907.93,907.93,907.9,907.929,0.705622,1485540000,60.0
2017,1,27,19,0,905.013,905.013,905.012,905.013,2.18360813,1485543600,60.0
2017,1,27,20,0,905.015,906.998,905.013,906.998,5.5385292,1485547200,60.0
2017,1,27,21,0,906.386,906.386,906.386,906.386,0.019,1485550800,60.0
2017,1,27,22,0,900.99,900.991,900.2310000000001,900.2360000000001,1.22409469,1485554400,60.0
2017,1,27,23,0,903.5,903.5,902.001,902.001,0.18316299,1485558000,60.0
2017,1,28,0,0,904.001,904.001,904.0,904.0,1.99999999,1485561600,60.0
2017,1,28,1,0,907.0,907.0,906.0,907.0,2.03321217,1485565200,60.0
2017,1,28,2,0,907.501,908.998,907.501,908.998,0.15059963,1485568800,60.0
2017,1,28,3,1,906.999,906.999,906.014,906.753,1.50057067,1485572460,120.0
2017,1,28,4,1,906.275,906.275,906.275,906.275,0.057,1485576060,120.0
2017,1,28,5,0,909.899,909.98,909.898,909.98,5.8732554000000015,1485579600,60.0
2017,1,28,6,1,908.103,908.103,908.103,908.103,0.02201,1485583260,120.0
2017,1,28,7,0,907.421,907.421,907.301,907.301,0.5398,1485586800,60.0
2017,1,28,8,0,907.99,907.991,907.99,907.991,3.406331,1485590400,60.0
2017,1,28,9,0,907.301,907.494,907.3,907.494,0.14,1485594000,180.0
2017,1,28,10,3,905.851,905.851,905.851,905.851,0.15,1485597780,240.0
2017,1,28,11,0,906.4,906.403,906.4,906.403,0.3912,1485601200,60.0
2017,1,28,12,0,909.897,909.897,909.897,909.897,0.013768,1485604800,60.0
2017,1,28,13,0,907.49,907.49,905.165,905.165,3.91,1485608400,60.0
2017,1,28,14,0,905.528,905.528,905.528,905.528,0.01,1485612000,60.0
2017,1,28,15,0,906.771,906.771,906.769,906.769,0.665,1485615600,60.0
2017,1,28,16,0,908.057,908.057,908.057,908.057,0.08,1485619200,60.0
2017,1,28,17,0,907.681,907.681,907.681,907.681,1.2,1485622800,180.0
2017,1,28,18,0,908.704,908.704,908.704,908.704,0.61524866,1485626400,60.0
2017,1,28,19,0,907.495,907.696,907.0,907.0,0.3299,1485630000,60.0
2017,1,28,20,0,904.231,904.231,903.999,903.999,1.13065662,1485633600,60.0
2017,1,28,21,0,907.801,908.0,907.799,908.0,10.4,1485637200,60.0
2017,1,28,22,0,909.98,909.98,908.454,909.826,0.16546318,1485640800,60.0
2017,1,28,23,0,909.5,910.74,909.466,909.466,2.31430263,1485644400,60.0
2017,1,29,0,0,909.799,909.799,909.799,909.799,0.60667424,1485648000,60.0
2017,1,29,1,0,909.002,910.933,909.002,910.933,0.07559501,1485651600,60.0
2017,1,29,2,0,913.199,913.9,908.011,909.88,24.53605892,1485655200,60.0
2017,1,29,3,0,912.0,912.999,910.248,912.999,0.9657935,1485658800,60.0
2017,1,29,4,0,911.996,911.997,911.0,911.997,1.61,1485662400,60.0
2017,1,29,5,0,913.0,914.825,913.0,914.282,7.8041,1485666000,60.0
2017,1,29,6,0,912.6,915.0,912.6,915.0,1.44705189,1485669600,60.0
2017,1,29,7,0,912.5,912.5,912.5,912.5,0.09377128,1485673200,60.0
2017,1,29,8,0,911.499,911.499,911.499,911.499,0.076152,1485676800,60.0
2017,1,29,9,0,910.246,910.246,910.245,910.245,3.60911877,1485680400,180.0
2017,1,29,10,0,911.001,912.39,911.001,912.389,0.25999996,1485684000,180.0
2017,1,29,11,1,911.932,911.932,911.932,911.932,0.01,1485687660,240.0
2017,1,29,12,1,912.945,912.945,912.945,912.945,0.521958,1485691260,300.0
2017,1,29,13,1,913.726,913.927,913.726,913.927,1.504002,1485694860,420.0
2017,1,29,14,1,910.002,910.002,910.002,910.002,0.05,1485698460,120.0
2017,1,29,15,0,910.004,910.004,910.003,910.003,2.17864,1485702000,60.0
2017,1,29,16,0,910.001,910.001,910.0,910.0,0.66168572,1485705600,120.0
2017,1,29,17,6,911.88,911.89,911.88,911.89,1.0,1485709560,480.0
2017,1,29,18,0,908.068,908.068,908.068,908.068,0.11197295,1485712800,60.0
2017,1,29,19,3,906.513,906.513,906.502,906.502,0.03806635,1485716580,240.0
2017,1,29,20,0,909.266,909.266,909.266,909.266,0.5,1485720000,60.0
2017,1,29,21,0,908.931,908.931,908.93,908.93,0.3652726,1485723600,60.0
2017,1,29,22,1,907.501,907.501,907.501,907.501,0.05232144,1485727260,180.0
2017,1,29,23,2,907.522,908.995,907.522,908.995,0.08698527,1485730920,180.0
2017,1,30,0,0,909.0,909.0,909.0,909.0,0.02199,1485734400,60.0
2017,1,30,1,1,910.0,910.391,910.0,910.391,2.197612,1485738060,120.0
2017,1,30,2,1,910.0,910.0,910.0,910.0,2.0,1485741660,120.0
2017,1,30,3,0,908.402,908.402,908.402,908.402,0.011,1485745200,60.0
2017,1,30,4,0,907.0,907.978,907.0,907.977,0.48823325,1485748800,60.0
2017,1,30,5,0,906.712,906.712,906.13,906.13,0.32336701,1485752400,120.0
2017,1,30,6,0,906.386,906.386,906.062,906.062,2.82,1485756000,60.0
2017,1,30,7,0,906.029,906.396,906.007,906.395,5.47579641,1485759600,180.0
2017,1,30,8,0,905.894,905.894,905.894,905.894,0.02733022,1485763200,120.0
2017,1,30,9,0,907.507,907.507,905.891,905.891,0.05407839,1485766800,180.0
2017,1,30,10,1,905.478,905.478,905.478,905.478,0.0135,1485770460,360.0
2017,1,30,11,0,907.98,907.98,907.98,907.98,0.03,1485774000,60.0
2017,1,30,12,0,904.39,904.39,904.304,904.306,1.42757187,1485777600,60.0
2017,1,30,13,3,903.697,903.697,903.697,903.697,0.37517015,1485781380,300.0
2017,1,30,14,0,908.408,908.408,908.208,908.208,0.3,1485784800,60.0
2017,1,30,15,1,908.883,908.884,908.883,908.884,0.95231108,1485788460,480.0
2017,1,30,16,2,909.998,909.998,909.998,909.998,0.293192,1485792120,240.0
2017,1,30,17,0,909.889,909.89,906.502,906.502,1.75,1485795600,120.0
2017,1,30,18,0,906.513,906.549,906.513,906.549,2.2720212,1485799200,60.0
2017,1,30,19,0,906.246,906.649,906.002,906.002,1.01260175,1485802800,60.0
2017,1,30,20,0,907.305,909.999,907.305,909.999,0.15625934,1485806400,60.0
2017,1,30,21,0,908.002,909.501,908.002,909.501,0.41405677,1485810000,60.0
2017,1,30,22,0,909.203,910.36,908.023,908.023,4.20693455,1485813600,60.0
2017,1,30,23,0,910.299,911.609,910.299,911.609,0.27663129,1485817200,60.0
2017,1,31,0,0,908.615,908.615,908.615,908.615,0.01,1485820800,60.0
2017,1,31,1,0,911.232,913.37,911.232,913.37,1.91699723,1485824400,60.0
2017,1,31,2,0,913.295,914.0,913.295,914.0,1.6,1485828000,60.0
2017,1,31,3,0,913.002,913.002,913.001,913.001,0.67122692,1485831600,60.0
2017,1,31,4,0,913.818,913.819,913.818,913.819,0.248,1485835200,120.0
2017,1,31,5,0,914.779,914.78,914.779,914.78,0.08,1485838800,60.0
2017,1,31,6,1,913.507,914.8,913.507,914.8,0.60163553,1485842460,180.0
2017,1,31,7,2,913.101,913.101,913.101,913.101,0.01469525,1485846120,180.0
2017,1,31,8,1,914.879,914.879,914.879,914.879,0.224,1485849660,120.0
2017,1,31,9,0,912.573,913.0,912.573,913.0,3.33155597,1485853200,180.0
2017,1,31,10,0,913.679,913.679,910.949,910.949,3.25775377,1485856800,60.0
2017,1,31,11,0,914.5,914.75,914.5,914.75,2.79868405,1485860400,60.0
2017,1,31,12,1,912.001,912.001,912.001,912.001,0.401,1485864060,360.0
2017,1,31,13,1,912.082,912.082,912.082,912.082,0.0268,1485867660,180.0
2017,1,31,14,2,911.001,911.001,911.0,911.0,6.2019160000000015,1485871320,180.0
2017,1,31,15,0,911.131,911.131,911.131,911.131,0.01,1485874800,60.0
2017,1,31,16,0,912.0,912.0,911.802,911.802,0.47028635,1485878400,60.0
2017,1,31,17,0,920.1,920.101,920.009,920.101,0.16625261,1485882000,60.0
2017,1,31,18,0,917.949,917.949,917.945,917.949,1.0743086000000002,1485885600,60.0
2017,1,31,19,0,919.3,919.503,918.201,918.201,11.85,1485889200,60.0
2017,1,31,20,0,918.903,918.903,918.903,918.903,0.19639559,1485892800,60.0
2017,1,31,21,0,924.698,926.0,924.221,926.0,31.30381545,1485896400,60.0
2017,1,31,22,0,931.731,934.7,930.001,934.7,6.72370653,1485900000,60.0
2017,1,31,23,0,940.001,940.001,940.0,940.001,1.14239447,1485903600,60.0
2017,2,1,0,0,939.8,939.8,939.799,939.799,2.04952324,1485907200,60.0
2017,2,1,1,0,943.385,944.222,943.385,943.395,7.47000005,1485910800,60.0
2017,2,1,2,0,945.801,947.0,943.88,943.88,18.671718,1485914400,60.0
2017,2,1,3,2,939.919,939.919,939.918,939.918,0.0992245,1485918120,180.0
2017,2,1,4,0,943.995,943.995,943.995,943.995,0.020924,1485921600,60.0
2017,2,1,5,0,940.0,940.0,938.6,938.6,0.96942743,1485925200,60.0
2017,2,1,6,1,938.838,938.839,938.838,938.839,0.51149839,1485928860,120.0
2017,2,1,7,0,935.516,935.715,935.514,935.715,2.99803358,1485932400,60.0
2017,2,1,8,0,948.1,949.999,947.536,949.999,0.05,1485936000,60.0
2017,2,1,9,0,946.32,947.999,946.32,947.999,0.285519,1485939600,60.0
2017,2,1,10,0,956.305,959.0,955.173,955.173,3.1913,1485943200,60.0
2017,2,1,11,0,958.59,958.59,956.353,956.353,0.0533305,1485946800,60.0
2017,2,1,12,0,953.392,953.731,953.392,953.392,2.27,1485950400,60.0
2017,2,1,13,0,954.2,954.2,954.0,954.0,2.3894900000000003,1485954000,60.0
2017,2,1,14,0,950.0,950.0,950.0,950.0,0.34,1485957600,60.0
2017,2,1,15,2,951.899,951.9,951.898,951.899,1.59864505,1485961320,180.0
2017,2,1,16,0,951.976,951.977,951.976,951.977,2.88421391,1485964800,60.0
2017,2,1,17,0,958.004,958.4,958.0,958.4,2.94570398,1485968400,60.0
2017,2,1,18,0,959.419,959.419,959.401,959.401,0.75630221,1485972000,60.0
2017,2,1,19,0,958.111,961.993,958.111,958.111,11.18660176,1485975600,60.0
2017,2,1,20,0,958.464,958.464,958.002,958.003,0.603,1485979200,60.0
2017,2,1,21,0,950.999,951.0,950.03,950.8,3.39754977,1485982800,60.0
2017,2,1,22,0,955.878,957.373,952.0,957.373,105.7309386,1485986400,60.0
2017,2,1,23,0,951.304,954.592,951.304,954.591,0.29867531,1485990000,120.0
2017,2,2,0,0,954.37,956.9,954.37,956.9,3.31990398,1485993600,60.0
2017,2,2,1,0,956.79,956.793,956.79,956.79,0.90453,1485997200,240.0
2017,2,2,2,0,961.881,961.881,960.003,960.003,0.190945,1486000800,60.0
2017,2,2,3,0,962.002,962.002,962.0,962.0,0.80641849,1486004400,60.0
2017,2,2,4,0,960.342,960.342,960.333,960.342,0.93172331,1486008000,60.0
2017,2,2,5,0,964.799,964.799,964.799,964.799,0.01,1486011600,60.0
2017,2,2,6,0,963.001,963.999,963.001,963.999,0.04,1486015200,60.0
2017,2,2,7,0,961.613,961.613,961.004,961.613,1.5917,1486018800,60.0
2017,2,2,8,0,968.764,968.999,968.175,968.175,1.80120584,1486022400,60.0
2017,2,2,9,0,968.998,969.999,968.798,969.999,0.17,1486026000,180.0
2017,2,2,10,0,970.383,971.399,970.342,971.399,0.82503394,1486029600,60.0
2017,2,2,11,0,974.4,974.599,974.249,974.401,1.43152654,1486033200,60.0
2017,2,2,12,0,962.924,965.789,962.923,965.789,0.41171992,1486036800,120.0
2017,2,2,13,0,964.0,964.0,964.0,964.0,0.77471997,1486040400,60.0
2017,2,2,14,0,962.896,962.896,962.896,962.896,0.49786207,1486044000,60.0
2017,2,2,15,0,962.0,962.001,962.0,962.001,0.066,1486047600,60.0
2017,2,2,16,0,965.113,965.113,963.61,963.771,1.91067048,1486051200,60.0
2017,2,2,17,0,967.815,967.815,967.815,967.815,0.01036415,1486054800,60.0
2017,2,2,18,0,971.899,971.899,971.001,971.899,0.68239475,1486058400,60.0
2017,2,2,19,0,969.9,969.902,969.9,969.902,1.26217247,1486062000,60.0
2017,2,2,20,1,971.41,971.41,971.41,971.41,0.56,1486065660,120.0
2017,2,2,21,0,972.707,972.8,971.204,972.8,4.6666157,1486069200,60.0
2017,2,2,22,0,973.002,973.011,973.002,973.002,9.43003264,1486072800,60.0
2017,2,2,23,0,984.0,984.0,984.0,984.0,0.04557439,1486076400,60.0
2017,2,3,0,0,980.909,981.499,980.89,980.9,0.62417508,1486080000,60.0
2017,2,3,1,0,983.878,984.0,983.878,984.0,7.3804216,1486083600,60.0
2017,2,3,2,0,988.999,989.0,988.997,989.0,2.60225782,1486087200,60.0
2017,2,3,3,0,985.01,985.011,984.661,984.661,0.59190215,1486090800,60.0
2017,2,3,4,1,986.98,986.99,986.98,986.99,0.7128479999999999,1486094460,120.0
2017,2,3,5,0,983.2,983.308,983.12,983.121,0.84691619,1486098000,60.0
2017,2,3,6,0,982.387,982.388,982.0,982.001,2.05856223,1486101600,60.0
2017,2,3,7,0,992.0,993.6,992.0,993.6,9.13321408,1486105200,60.0
2017,2,3,8,0,990.0,992.789,990.0,991.002,0.62965651,1486108800,60.0
2017,2,3,9,0,986.231,986.907,985.07,985.07,4.02,1486112400,60.0
2017,2,3,10,1,985.0,985.0,985.0,985.0,0.031,1486116060,180.0
2017,2,3,11,0,994.999,994.999,994.405,994.999,0.51,1486119600,60.0
2017,2,3,12,0,996.998,997.0,996.666,997.0,0.04,1486123200,180.0
2017,2,3,13,0,997.889,997.889,997.888,997.888,0.02,1486126800,60.0
2017,2,3,14,0,998.469,998.49,998.469,998.49,1.642,1486130400,120.0
2017,2,3,15,0,995.25,996.125,995.25,996.125,0.444806,1486134000,60.0
2017,2,3,16,0,979.21,982.001,978.721,982.001,2.95931227,1486137600,60.0
2017,2,3,17,0,995.617,995.999,994.434,995.998,1.71868872,1486141200,60.0
2017,2,3,18,0,993.645,993.645,992.486,992.486,4.27455909,1486144800,60.0
2017,2,3,19,0,990.001,993.455,989.65,989.65,12.43423485,1486148400,60.0
2017,2,3,20,0,987.207,987.208,987.0,987.0,1.39482668,1486152000,60.0
2017,2,3,21,0,992.005,995.99,992.005,995.499,8.52905065,1486155600,60.0
2017,2,3,22,0,988.0,988.171,987.001,987.002,4.53379622,1486159200,60.0
2017,2,3,23,0,992.101,994.9,991.71,994.9,12.31459612,1486162800,60.0
2017,2,4,0,0,993.504,993.888,993.502,993.887,0.98954,1486166400,60.0
2017,2,4,1,0,995.811,995.989,995.23,995.811,9.9531502,1486170000,60.0
2017,2,4,2,0,995.001,995.001,995.0,995.0,4.07027524,1486173600,60.0
2017,2,4,3,0,999.071,1000.0,999.07,999.071,6.00723371,1486177200,60.0
2017,2,4,4,0,995.701,995.701,995.601,995.701,0.51,1486180800,60.0
2017,2,4,5,0,994.498,994.498,993.984,994.399,0.45193169,1486184400,60.0
2017,2,4,6,0,993.033,993.033,993.033,993.033,0.26026982,1486188000,60.0
2017,2,4,7,0,994.0,996.9,993.0,993.91,4.39392396,1486191600,60.0
2017,2,4,8,1,991.064,991.064,991.064,991.064,0.11463445,1486195260,180.0
2017,2,4,9,0,993.11,993.497,993.11,993.497,0.6088074,1486198800,60.0
2017,2,4,10,0,997.637,997.637,997.637,997.637,0.04,1486202400,180.0
2017,2,4,11,0,998.99,998.99,998.99,998.99,0.14,1486206000,60.0
2017,2,4,12,0,992.778,992.778,992.51,992.602,13.23498173,1486209600,60.0
2017,2,4,13,0,987.426,988.041,987.0,988.041,3.06434916,1486213200,60.0
2017,2,4,14,0,988.157,988.158,988.157,988.158,0.11,1486216800,60.0
2017,2,4,15,0,985.01,985.01,985.0,985.0,2.86225779,1486220400,60.0
2017,2,4,16,0,986.107,987.0,986.107,986.534,1.5076682,1486224000,120.0
2017,2,4,17,0,991.99,991.998,991.99,991.998,1.7,1486227600,60.0
2017,2,4,18,0,988.027,988.027,987.102,987.104,0.15482841,1486231200,60.0
2017,2,4,19,0,990.199,990.199,988.018,988.018,1.41765148,1486234800,60.0
2017,2,4,20,0,991.001,992.0,991.001,991.002,0.58301047,1486238400,60.0
2017,2,4,21,0,992.47,992.5,992.313,992.313,2.66084737,1486242000,120.0
2017,2,4,22,0,992.211,993.0,992.211,993.0,1.3898726,1486245600,60.0
2017,2,4,23,0,993.35,993.988,993.35,993.35,0.38895999,1486249200,60.0
2017,2,5,0,0,991.001,991.001,991.0,991.001,0.3151248,1486252800,60.0
2017,2,5,1,0,989.0,989.999,989.0,989.999,0.66,1486256400,60.0
2017,2,5,2,0,996.607,996.666,995.262,996.666,2.88363446,1486260000,60.0
2017,2,5,3,0,1010.0,1011.142,1010.0,1011.142,26.50531963,1486263600,60.0
2017,2,5,4,0,1012.98,1012.98,1009.14,1010.41,5.2,1486267200,60.0
2017,2,5,5,2,1008.5,1009.01,1008.5,1009.01,0.27847141,1486270920,180.0
2017,2,5,6,0,1009.894,1010.0,1009.893,1010.0,3.0116571,1486274400,60.0
2017,2,5,7,1,1002.002,1005.004,1002.002,1005.004,0.0229315,1486278060,240.0
2017,2,5,8,0,1003.999,1004.0,1003.999,1004.0,0.549348,1486281600,60.0
2017,2,5,9,0,1007.702,1008.092,1007.301,1008.092,0.55,1486285200,60.0
2017,2,5,10,0,1004.199,1004.59,1004.199,1004.59,2.147005,1486288800,60.0
2017,2,5,11,0,1007.899,1007.899,1007.899,1007.899,0.011,1486292400,60.0
2017,2,5,12,0,1006.0,1006.0,1006.0,1006.0,0.033,1486296000,60.0
2017,2,5,13,0,1003.211,1003.211,1003.211,1003.211,0.024,1486299600,60.0
2017,2,5,14,0,1002.001,1002.498,1002.001,1002.498,0.0617,1486303200,60.0
2017,2,5,15,0,1002.268,1002.268,1002.0,1002.0,0.7485135,1486306800,120.0
2017,2,5,16,0,1004.001,1004.001,1004.001,1004.001,0.02405535,1486310400,60.0
2017,2,5,17,0,1003.0,1004.0,1003.0,1003.999,0.99962058,1486314000,60.0
2017,2,5,18,0,1004.509,1004.509,1004.5,1004.5,0.14913415,1486317600,120.0
2017,2,5,19,0,1000.013,1000.014,999.001,999.001,1.74982832,1486321200,60.0
2017,2,5,20,0,998.454,998.454,997.365,997.365,7.36020759,1486324800,60.0
2017,2,5,21,0,996.286,996.298,996.286,996.286,0.76,1486328400,60.0
2017,2,5,22,0,997.519,999.854,997.519,999.854,0.048,1486332000,60.0
2017,2,5,23,0,993.001,993.492,992.515,993.492,1.35,1486335600,60.0
2017,2,6,0,0,998.999,998.999,998.999,998.999,1.84708715,1486339200,60.0
2017,2,6,1,0,994.125,994.125,994.0,994.0,0.29749101,1486342800,60.0
2017,2,6,2,0,992.684,992.895,992.683,992.695,6.31832981,1486346400,60.0
2017,2,6,3,1,992.22,993.0,992.22,993.0,0.0396431,1486350060,120.0
2017,2,6,4,0,988.792,988.793,988.002,988.002,0.73,1486353600,60.0
2017,2,6,5,0,994.069,994.071,994.069,994.071,0.025,1486357200,60.0
2017,2,6,6,0,995.42,995.42,993.616,993.616,1.65871814,1486360800,60.0
2017,2,6,7,0,991.52,995.0,991.519,994.996,10.67736219,1486364400,60.0
2017,2,6,8,0,991.224,992.47,991.224,992.47,4.6447209,1486368000,60.0
2017,2,6,9,0,990.51,990.51,990.51,990.51,0.0181797,1486371600,60.0
2017,2,6,10,1,994.998,995.0,994.998,995.0,2.93424801,1486375260,120.0
2017,2,6,11,0,995.528,995.924,995.528,995.923,1.55639611,1486378800,60.0
2017,2,6,12,2,996.999,997.0,996.999,997.0,0.038,1486382520,180.0
2017,2,6,13,0,996.0,996.389,996.0,996.0,0.51999175,1486386000,60.0
2017,2,6,14,1,996.999,996.999,996.999,996.999,0.0024,1486389660,120.0
2017,2,6,15,0,995.113,995.113,995.113,995.113,0.065,1486393200,60.0
2017,2,6,16,2,997.899,997.998,997.899,997.998,2.6178,1486396920,180.0
2017,2,6,17,0,1004.998,1004.998,1004.997,1004.997,0.444869,1486400400,60.0
2017,2,6,18,1,1002.75,1004.0,1002.749,1004.0,0.07152472,1486404060,120.0
2017,2,6,19,0,1003.238,1003.238,1002.001,1002.001,0.37785,1486407600,60.0
2017,2,6,20,1,1005.433,1007.99,1005.432,1007.99,0.2377,1486411260,120.0
2017,2,6,21,0,1004.201,1005.0,1004.2,1005.0,2.75511107,1486414800,60.0
2017,2,6,22,0,1006.501,1008.0,1006.5,1007.9,2.00864777,1486418400,60.0
2017,2,6,23,0,1002.56,1002.56,1002.101,1002.36,5.46258901,1486422000,60.0
2017,2,7,0,0,1006.0,1006.0,1005.97,1006.0,2.64191347,1486425600,60.0
2017,2,7,1,0,1007.781,1007.8,1007.781,1007.8,0.0390589,1486429200,60.0
2017,2,7,2,0,1007.153,1007.897,1007.153,1007.2,0.47554859,1486432800,60.0
2017,2,7,3,0,1004.15,1004.2,1004.15,1004.2,0.91089336,1486436400,60.0
2017,2,7,4,0,1006.5,1006.5,1004.77,1004.771,1.17283734,1486440000,60.0
2017,2,7,5,0,1007.003,1007.003,1007.003,1007.003,0.18462657,1486443600,60.0
2017,2,7,6,1,1008.703,1008.9,1008.703,1008.731,1.40217648,1486447260,120.0
2017,2,7,7,0,1006.986,1006.986,1006.986,1006.986,0.17,1486450800,60.0
2017,2,7,8,0,1006.041,1006.041,1005.012,1005.012,0.06686327,1486454400,120.0
2017,2,7,9,0,1004.999,1005.0,1004.999,1005.0,1.40746895,1486458000,60.0
2017,2,7,10,0,1005.11,1005.12,1005.11,1005.12,0.139153,1486461600,60.0
2017,2,7,11,0,1007.953,1008.929,1007.953,1008.928,0.74646295,1486465200,120.0
2017,2,7,12,1,1003.999,1004.0,1003.999,1004.0,0.897976,1486468860,120.0
2017,2,7,13,0,1005.275,1005.275,1005.275,1005.275,0.011022,1486472400,60.0
2017,2,7,14,0,1012.499,1012.499,1012.499,1012.499,0.01,1486476000,60.0
2017,2,7,15,0,1014.001,1014.001,1014.001,1014.001,0.01091557,1486479600,60.0
2017,2,7,16,0,1014.504,1014.504,1014.504,1014.504,0.20512794,1486483200,60.0
2017,2,7,17,0,1021.611,1021.611,1021.61,1021.61,0.201005,1486486800,60.0
2017,2,7,18,0,1028.005,1028.58,1027.899,1027.9,5.61828131,1486490400,60.0
2017,2,7,19,0,1025.002,1025.002,1025.0,1025.0,0.64424466,1486494000,60.0
2017,2,7,20,0,1026.58,1028.986,1025.996,1028.986,4.852233,1486497600,60.0
2017,2,7,21,0,1036.504,1037.082,1036.502,1036.503,3.31749031,1486501200,60.0
2017,2,7,22,0,1039.099,1039.099,1039.099,1039.099,0.01,1486504800,60.0
2017,2,7,23,0,1036.47,1036.471,1035.3010000000004,1036.47,2.27148621,1486508400,60.0
2017,2,8,0,0,1033.893,1033.893,1033.893,1033.893,0.01934,1486512000,60.0
2017,2,8,1,0,1029.8,1030.88,1027.97,1027.97,5.40313382,1486515600,60.0
2017,2,8,2,0,1028.999,1028.999,1028.999,1028.999,0.29943012,1486519200,60.0
2017,2,8,3,0,1029.999,1029.999,1028.85,1029.999,0.89070434,1486522800,60.0
2017,2,8,4,0,1028.9,1029.0,1028.9,1029.0,0.13144875,1486526400,60.0
2017,2,8,5,0,1031.998,1032.0,1030.0,1032.0,4.65529626,1486530000,60.0
2017,2,8,6,0,1028.0,1028.0,1028.0,1028.0,0.0509666,1486533600,60.0
2017,2,8,7,0,1030.015,1030.015,1030.015,1030.015,0.0288,1486537200,120.0
2017,2,8,8,0,1031.899,1031.899,1031.899,1031.899,3.851497,1486540800,60.0
2017,2,8,9,0,1028.941,1028.941,1028.941,1028.941,8.43028021,1486544400,60.0
2017,2,8,10,1,1033.595,1033.595,1032.0,1032.67,1.941758,1486548060,240.0
2017,2,8,11,0,1038.0,1038.0,1038.0,1038.0,0.0787459,1486551600,60.0
2017,2,8,12,0,1039.998,1039.998,1039.998,1039.998,0.26299946,1486555200,60.0
2017,2,8,13,0,1043.001,1046.0,1042.555,1046.0,4.84380145,1486558800,60.0
2017,2,8,14,0,1048.0,1048.0,1048.0,1048.0,0.07709016,1486562400,60.0
2017,2,8,15,0,1046.0,1046.0,1045.02,1045.02,0.51899465,1486566000,60.0
2017,2,8,16,0,1048.66,1048.66,1046.0,1046.0,0.02706181,1486569600,180.0
2017,2,8,17,0,1046.0,1046.0,1044.513,1044.794,5.71119081,1486573200,60.0
2017,2,8,18,0,1022.68,1025.0,1022.002,1022.002,0.723089,1486576800,60.0
2017,2,8,19,0,1022.183,1022.183,1021.205,1021.205,24.55808885,1486580400,60.0
2017,2,8,20,0,1027.776,1029.0,1026.112,1027.777,1.53661019,1486584000,60.0
2017,2,8,21,0,1026.145,1026.145,1025.728,1025.728,0.19275776,1486587600,60.0
2017,2,8,22,1,1023.205,1023.205,1023.202,1023.202,0.014,1486591260,120.0
2017,2,8,23,0,1029.579,1029.987,1025.703,1025.703,1.8193668,1486594800,60.0
2017,2,9,0,0,1027.001,1027.001,1026.002,1027.001,0.42960599,1486598400,60.0
2017,2,9,1,0,1031.201,1031.201,1031.001,1031.001,0.66824376,1486602000,60.0
2017,2,9,2,0,1036.101,1036.999,1036.1,1036.999,0.19327548,1486605600,60.0
2017,2,9,3,0,1033.888,1033.888,1033.887,1033.888,0.532022,1486609200,60.0
2017,2,9,4,0,1036.813,1038.5,1036.781,1036.781,1.2176,1486612800,60.0
2017,2,9,5,0,1037.0,1037.0,1037.0,1037.0,3.14676827,1486616400,60.0
2017,2,9,6,0,1036.751,1036.86,1036.751,1036.86,0.06379242,1486620000,60.0
2017,2,9,7,0,1031.501,1031.501,1031.501,1031.501,0.212576,1486623600,60.0
2017,2,9,8,0,1033.59,1033.59,1033.59,1033.59,0.0037,1486627200,360.0
2017,2,9,9,1,1030.999,1030.999,1030.999,1030.999,0.05,1486630860,240.0
2017,2,9,10,0,1037.825,1039.12,1037.825,1038.001,0.32132888,1486634400,60.0
2017,2,9,11,0,1033.994,1035.999,1033.994,1035.999,0.53738169,1486638000,120.0
2017,2,9,12,0,1038.5,1040.0,1038.365,1040.0,6.70820896,1486641600,60.0
2017,2,9,13,1,1044.888,1044.888,1044.888,1044.888,0.01660935,1486645260,120.0
2017,2,9,14,0,1045.1,1045.101,1045.1,1045.1,1.89445543,1486648800,60.0
2017,2,9,15,0,1047.033,1047.033,1047.033,1047.033,0.22322646,1486652400,60.0
2017,2,9,16,0,1043.535,1044.4,1043.535,1043.536,2.92258575,1486656000,60.0
2017,2,9,17,0,1036.208,1036.2089999999996,1036.208,1036.2089999999996,2.16,1486659600,60.0
2017,2,9,18,0,1035.831,1038.936,1035.831,1038.936,1.92359459,1486663200,60.0
2017,2,9,19,0,1031.007,1033.591,1031.007,1033.591,1.60182615,1486666800,60.0
2017,2,9,20,0,1035.999,1037.0,1035.999,1037.0,1.51412256,1486670400,60.0
2017,2,9,21,0,1037.063,1039.966,1037.063,1039.966,0.021823,1486674000,60.0
2017,2,9,22,0,1025.001,1025.545,1022.0,1022.95,54.43252596,1486677600,60.0
2017,2,9,23,0,968.999,969.49,966.09,969.0,68.00602464,1486681200,60.0
2017,2,10,0,0,932.32,936.0,927.989,934.0,34.4721595,1486684800,60.0
2017,2,10,1,0,965.0,967.0,963.562,967.0,11.50825805,1486688400,60.0
2017,2,10,2,0,980.0,982.0,979.47,980.0,11.8528696,1486692000,60.0
2017,2,10,3,0,949.241,951.591,949.24,950.101,5.62820349,1486695600,60.0
2017,2,10,4,0,946.0,946.2,945.0,946.2,6.58431709,1486699200,60.0
2017,2,10,5,0,932.5,941.344,932.49,936.77,37.99068839,1486702800,60.0
2017,2,10,6,0,947.001,948.99,944.987,948.99,9.91823954,1486706400,60.0
2017,2,10,7,0,940.52,941.999,940.52,941.999,0.1773,1486710000,60.0
2017,2,10,8,0,950.0,951.003,950.0,951.0,17.31794488,1486713600,60.0
2017,2,10,9,0,957.991,961.003,957.99,958.001,59.9039137,1486717200,60.0
2017,2,10,10,0,956.0,956.0,956.0,956.0,0.025,1486720800,180.0
2017,2,10,11,0,948.893,949.47,946.43,948.748,2.87110355,1486724400,240.0
2017,2,10,12,0,952.07,952.07,952.07,952.07,0.109,1486728000,60.0
2017,2,10,13,0,954.799,954.799,954.799,954.799,0.013,1486731600,120.0
2017,2,10,14,0,956.197,957.26,956.197,957.26,0.431,1486735200,60.0
2017,2,10,15,0,963.981,964.0,963.981,964.0,3.86,1486738800,60.0
2017,2,10,16,1,949.999,950.2,949.999,950.2,2.06,1486742460,120.0
2017,2,10,17,0,953.002,955.0,953.001,955.0,3.6481594,1486746000,60.0
2017,2,10,18,0,943.999,944.2,942.4,944.2,1.77424956,1486749600,60.0
2017,2,10,19,0,950.002,951.121,950.0,950.921,20.32079167,1486753200,60.0
2017,2,10,20,0,946.998,946.998,946.902,946.903,0.8294046,1486756800,60.0
2017,2,10,21,0,952.44,953.0,952.44,952.83,17.55337971,1486760400,60.0
2017,2,10,22,0,955.9,955.947,952.786,952.786,7.19166548,1486764000,60.0
2017,2,10,23,0,955.899,956.0,953.02,953.02,5.26483304,1486767600,60.0
2017,2,11,0,0,954.203,954.203,954.203,954.203,0.02796044,1486771200,60.0
2017,2,11,1,0,967.001,969.998,967.0,967.233,6.7301110999999985,1486774800,60.0
2017,2,11,2,0,962.637,962.637,962.602,962.602,5.47353733,1486778400,60.0
2017,2,11,3,0,969.0,969.0,968.0,968.0,1.14754817,1486782000,60.0
2017,2,11,4,0,979.893,979.9,979.2,979.201,4.86941757,1486785600,60.0
2017,2,11,5,0,982.001,982.001,981.996,981.996,1.11590226,1486789200,60.0
2017,2,11,6,0,985.358,985.359,984.844,984.844,1.13209996,1486792800,60.0
2017,2,11,7,0,991.0,991.0,991.0,991.0,1.99538457,1486796400,60.0
2017,2,11,8,0,993.165,993.165,993.133,993.134,0.56932504,1486800000,60.0
2017,2,11,9,0,987.101,987.101,987.0,987.0,6.79441848,1486803600,60.0
2017,2,11,10,0,981.939,982.209,981.939,982.209,0.02022628,1486807200,60.0
2017,2,11,11,0,977.175,979.74,977.175,979.74,0.634,1486810800,60.0
2017,2,11,12,1,978.369,978.37,978.0,978.001,0.82,1486814460,120.0
2017,2,11,13,1,985.999,986.99,985.999,986.99,3.6918,1486818060,120.0
2017,2,11,14,0,992.949,992.949,992.748,992.748,0.17,1486821600,120.0
2017,2,11,15,0,994.907,994.907,994.907,994.907,0.00598386,1486825200,60.0
2017,2,11,16,0,992.642,992.699,992.642,992.699,0.33184257,1486828800,60.0
2017,2,11,17,0,991.0,991.98,991.0,991.98,0.14186602,1486832400,60.0
2017,2,11,18,0,990.419,991.2,990.395,991.2,3.19239028,1486836000,60.0
2017,2,11,19,0,995.122,995.122,992.598,994.501,0.72981409,1486839600,60.0
2017,2,11,20,0,993.479,995.0,993.479,995.0,0.91001502,1486843200,60.0
2017,2,11,21,0,991.999,992.0,991.255,991.498,0.87735832,1486846800,60.0
2017,2,11,22,0,994.0,994.0,993.65,994.0,1.9402751,1486850400,60.0
2017,2,11,23,0,996.491,996.7,995.798,996.7,11.69776368,1486854000,60.0
2017,2,12,0,0,998.499,998.89,995.039,998.89,1.4498314,1486857600,60.0
2017,2,12,1,0,994.728,995.0,994.001,994.001,6.01196945,1486861200,60.0
2017,2,12,2,0,995.102,996.5,995.101,996.5,1.84187103,1486864800,60.0
2017,2,12,3,0,997.0,997.0,996.996,996.996,10.99127722,1486868400,60.0
2017,2,12,4,0,992.999,993.0,992.999,993.0,2.04469355,1486872000,60.0
2017,2,12,5,0,997.001,997.582,996.61,996.611,0.58738211,1486875600,60.0
2017,2,12,6,1,994.208,997.555,994.119,997.555,0.10734339,1486879260,120.0
2017,2,12,7,0,996.976,996.976,994.131,994.131,0.02884,1486882800,60.0
2017,2,12,8,0,996.1,996.1,996.1,996.1,0.00298568,1486886400,60.0
2017,2,12,9,0,992.31,992.31,992.119,992.119,0.17389620000000006,1486890000,60.0
2017,2,12,10,0,990.683,991.499,990.683,990.683,0.15177632,1486893600,60.0
2017,2,12,11,0,990.005,990.005,990.003,990.003,1.208,1486897200,60.0
2017,2,12,12,0,990.001,992.0,989.074,989.074,0.36387653,1486900800,60.0
2017,2,12,13,0,988.099,988.1,987.523,987.523,0.2100079,1486904400,60.0
2017,2,12,14,0,989.989,989.989,986.5,989.569,0.25684299,1486908000,60.0
2017,2,12,15,0,989.988,989.989,988.991,989.989,0.1923,1486911600,60.0
2017,2,12,16,0,990.001,990.001,989.032,990.0,2.82240948,1486915200,60.0
2017,2,12,17,0,989.102,992.878,989.102,989.102,0.23,1486918800,60.0
2017,2,12,18,0,993.897,993.898,993.003,993.003,0.24306229,1486922400,60.0
2017,2,12,19,0,992.702,992.8,992.6,992.601,1.51104782,1486926000,120.0
2017,2,12,20,0,990.02,990.227,990.012,990.227,9.18443668,1486929600,60.0
2017,2,12,21,0,994.998,994.998,993.991,993.991,0.34070100000000003,1486933200,60.0
2017,2,12,22,0,994.999,995.0,994.99,995.0,1.0091,1486936800,60.0
2017,2,12,23,0,991.001,991.001,991.001,991.001,1.2,1486940400,60.0
2017,2,13,0,0,992.26,992.77,990.5,990.5,3.06796455,1486944000,60.0
2017,2,13,1,0,989.001,989.001,988.005,988.007,0.07015142,1486947600,60.0
2017,2,13,2,0,988.0,990.0,988.0,990.0,1.1922447,1486951200,60.0
2017,2,13,3,0,988.099,988.1,988.097,988.097,6.40433658,1486954800,60.0
2017,2,13,4,0,989.337,990.464,989.337,990.464,1.57824614,1486958400,60.0
2017,2,13,5,0,986.78,988.51,986.0,988.51,1.50866,1486962000,60.0
2017,2,13,6,0,987.0,987.0,987.0,987.0,0.00998005,1486965600,60.0
2017,2,13,7,0,984.531,984.922,984.531,984.922,0.2582118,1486969200,60.0
2017,2,13,8,0,983.96,984.551,983.937,984.55,1.00162203,1486972800,60.0
2017,2,13,9,2,987.668,987.668,987.668,987.668,0.00272801,1486976520,180.0
2017,2,13,10,0,987.859,990.423,987.859,988.439,1.96,1486980000,60.0
2017,2,13,11,0,989.89,989.9,989.89,989.9,0.3252505,1486983600,60.0
2017,2,13,12,0,987.99,987.99,987.99,987.99,1.01226316,1486987200,60.0
2017,2,13,13,1,987.375,989.899,987.375,989.899,0.10523868,1486990860,120.0
2017,2,13,14,0,991.194,991.194,991.194,991.194,0.47184369,1486994400,180.0
2017,2,13,15,0,989.199,989.199,989.199,989.199,0.001,1486998000,60.0
2017,2,13,16,0,990.001,993.0,990.001,990.001,0.33796944,1487001600,60.0
2017,2,13,17,1,992.989,992.99,991.301,991.301,0.334582,1487005260,120.0
2017,2,13,18,0,971.997,972.796,971.608,971.608,2.31020007,1487008800,60.0
2017,2,13,19,0,979.302,979.999,977.55,979.999,6.921860700000001,1487012400,60.0
2017,2,13,20,0,979.109,982.652,979.109,982.652,0.87762516,1487016000,60.0
2017,2,13,21,0,984.0,984.0,981.1,981.1,0.0752131,1487019600,60.0
2017,2,13,22,0,982.999,982.999,982.201,982.201,0.30657812,1487023200,120.0
2017,2,13,23,0,983.21,984.1,982.951,984.1,0.220487,1487026800,60.0
2017,2,14,0,0,983.001,984.29,983.001,983.002,0.1416,1487030400,60.0
2017,2,14,1,1,985.033,985.814,985.0,985.814,0.200069,1487034060,120.0
2017,2,14,2,0,985.6,985.997,985.0,985.001,3.70275599,1487037600,60.0
2017,2,14,3,0,982.521,984.851,982.521,984.851,1.86348102,1487041200,60.0
2017,2,14,4,0,986.48,986.48,986.48,986.48,0.001,1487044800,60.0
2017,2,14,5,0,990.872,990.874,988.205,988.206,6.8072,1487048400,60.0
2017,2,14,6,0,986.307,986.307,983.635,985.278,1.33036899,1487052000,60.0
2017,2,14,7,0,985.593,988.849,985.593,988.849,0.73350736,1487055600,60.0
2017,2,14,8,0,982.547,982.624,981.5,982.624,7.41611276,1487059200,60.0
2017,2,14,9,0,984.999,984.999,984.999,984.999,0.18600000000000005,1487062800,60.0
2017,2,14,10,0,982.1,982.1,982.065,982.1,3.083656,1487066400,60.0
2017,2,14,11,0,980.602,980.602,980.1,980.237,0.06123005,1487070000,60.0
2017,2,14,12,0,983.305,987.934,983.305,987.934,0.0218,1487073600,60.0
2017,2,14,13,0,979.011,979.011,979.011,979.011,0.0863,1487077200,60.0
2017,2,14,14,0,981.001,981.001,981.001,981.001,0.4036,1487080800,60.0
2017,2,14,15,1,989.799,989.799,989.799,989.799,0.042293,1487084460,120.0
2017,2,14,16,0,989.499,989.499,989.499,989.499,0.003104,1487088000,60.0
2017,2,14,17,0,988.685,988.685,988.685,988.685,0.10528728,1487091600,60.0
2017,2,14,18,0,991.657,993.599,991.657,993.599,0.0111,1487095200,60.0
2017,2,14,19,0,995.0,995.0,995.0,995.0,0.3454286,1487098800,60.0
2017,2,14,20,0,990.286,990.287,990.286,990.287,0.43353957,1487102400,60.0
2017,2,14,21,0,981.01,981.01,981.0,981.01,21.61544389,1487106000,60.0
2017,2,14,22,0,989.998,989.999,989.201,989.999,0.28065647,1487109600,60.0
2017,2,14,23,0,990.657,991.52,989.85,991.52,0.71972949,1487113200,60.0
2017,2,15,0,0,991.899,991.9,991.899,991.9,22.97633164,1487116800,60.0
2017,2,15,1,0,991.064,991.064,991.023,991.064,3.27107744,1487120400,60.0
2017,2,15,2,0,993.007,993.007,992.999,993.007,0.16869451,1487124000,60.0
2017,2,15,3,0,989.605,992.37,989.345,992.37,5.06099994,1487127600,60.0
2017,2,15,4,0,991.021,991.021,991.021,991.021,0.06021752,1487131200,60.0
2017,2,15,5,0,992.124,992.125,992.1,992.12,2.92188913,1487134800,60.0
2017,2,15,6,0,995.0,995.0,994.898,994.898,0.11145367,1487138400,60.0
2017,2,15,7,0,994.182,994.499,994.182,994.499,0.00632129,1487142000,60.0
2017,2,15,8,0,994.759,995.278,994.053,995.278,0.405194,1487145600,60.0
2017,2,15,9,1,996.5,996.5,996.5,996.5,0.3,1487149260,120.0
2017,2,15,10,0,996.0,996.0,995.999,995.999,0.07952457,1487152800,180.0
2017,2,15,11,0,996.029,996.029,996.029,996.029,0.0246,1487156400,60.0
2017,2,15,12,0,996.101,996.104,995.999,996.104,7.88083978,1487160000,60.0
2017,2,15,13,0,996.049,997.46,996.0,997.46,8.46805988,1487163600,60.0
2017,2,15,14,3,994.063,994.063,994.063,994.063,0.032,1487167380,240.0
2017,2,15,15,0,992.003,992.003,992.003,992.003,0.2056,1487170800,60.0
2017,2,15,16,0,994.144,994.144,994.144,994.144,0.26835679,1487174400,60.0
2017,2,15,17,0,990.695,990.695,990.693,990.693,0.54604569,1487178000,60.0
2017,2,15,18,0,993.6,994.026,993.599,993.6,1.12415909,1487181600,60.0
2017,2,15,19,0,991.701,993.8,991.7,992.281,5.43453864,1487185200,60.0
2017,2,15,20,0,994.987,994.987,992.002,992.215,0.51586181,1487188800,60.0
2017,2,15,21,0,991.985,991.986,991.327,991.984,6.6998,1487192400,60.0
2017,2,15,22,0,994.899,994.9,994.899,994.9,0.49906029,1487196000,60.0
2017,2,15,23,0,994.999,994.999,994.408,994.999,11.523492,1487199600,60.0
2017,2,16,0,1,993.1,993.1,993.092,993.092,0.42613783,1487203260,120.0
2017,2,16,1,0,994.202,994.8,994.202,994.8,0.14304734,1487206800,120.0
2017,2,16,2,0,994.299,995.9,993.732,995.9,9.39995563,1487210400,60.0
2017,2,16,3,0,992.9,992.9,992.0,992.0,1.34205521,1487214000,60.0
2017,2,16,4,0,995.789,995.8,995.789,995.8,1.44840681,1487217600,60.0
2017,2,16,5,0,995.99,996.0,995.493,995.493,6.1691105,1487221200,60.0
2017,2,16,6,0,997.265,997.99,997.265,997.99,2.40362286,1487224800,60.0
2017,2,16,7,0,995.101,995.101,995.101,995.101,0.00174271,1487228400,60.0
2017,2,16,8,0,996.799,996.799,996.799,996.799,0.01,1487232000,60.0
2017,2,16,9,0,995.498,995.61,995.498,995.609,2.051,1487235600,60.0
2017,2,16,10,1,995.102,995.102,995.102,995.102,0.43364696,1487239260,180.0
2017,2,16,11,0,996.991,996.991,996.991,996.991,0.001,1487242800,60.0
2017,2,16,12,0,1006.5,1008.0,1006.428,1007.128,11.97570885,1487246400,60.0
2017,2,16,13,0,1005.899,1005.899,1005.899,1005.899,0.01,1487250000,60.0
2017,2,16,14,0,1004.2,1005.0,1004.2,1004.2,7.54411546,1487253600,60.0
2017,2,16,15,0,1009.0,1009.0,1009.0,1009.0,1.96616327,1487257200,60.0
2017,2,16,16,0,1005.001,1005.001,1005.001,1005.001,0.13,1487260800,60.0
2017,2,16,17,0,1006.0,1006.0,1005.799,1006.0,1.40944269,1487264400,60.0
2017,2,16,18,0,1007.999,1008.0,1007.0,1008.0,3.05061516,1487268000,60.0
2017,2,16,19,0,1006.819,1006.819,1006.49,1006.49,3.19602392,1487271600,60.0
2017,2,16,20,0,999.331,999.331,999.33,999.331,0.33958733,1487275200,60.0
2017,2,16,21,0,1005.0,1005.0,1004.999,1004.999,0.15242656,1487278800,60.0
2017,2,16,22,0,1005.993,1005.993,1005.992,1005.992,0.25758206,1487282400,60.0
2017,2,16,23,0,1008.011,1008.998,1008.01,1008.01,4.17520979,1487286000,60.0
2017,2,17,0,0,1008.999,1009.0,1008.099,1009.0,3.55299529,1487289600,60.0
2017,2,17,1,0,1012.999,1013.0,1011.655,1011.761,1.07372154,1487293200,60.0
2017,2,17,2,0,1016.021,1020.019,1016.021,1020.019,112.76328567,1487296800,60.0
2017,2,17,3,0,1025.001,1025.841,1024.021,1024.021,9.44273504,1487300400,60.0
2017,2,17,4,0,1028.0,1028.0,1026.339,1026.339,1.14723877,1487304000,60.0
2017,2,17,5,0,1023.0,1023.0,1022.989,1022.998,8.25257681,1487307600,60.0
2017,2,17,6,0,1019.998,1019.999,1019.888,1019.999,3.72888075,1487311200,60.0
2017,2,17,7,0,1019.252,1019.252,1017.373,1019.249,1.30733767,1487314800,120.0
2017,2,17,8,1,1015.999,1015.999,1015.999,1015.999,0.0036,1487318460,120.0
2017,2,17,9,0,1019.0,1019.175,1019.0,1019.175,1.63198556,1487322000,60.0
2017,2,17,10,0,1018.301,1020.799,1017.061,1018.489,0.14206136,1487325600,60.0
2017,2,17,11,0,1023.0,1023.0,1022.846,1022.846,0.975,1487329200,60.0
2017,2,17,12,0,1020.044,1020.624,1020.044,1020.624,2.1983112,1487332800,60.0
2017,2,17,13,0,1026.592,1026.592,1026.592,1026.592,0.2304,1487336400,60.0
2017,2,17,14,0,1027.498,1027.499,1027.498,1027.498,0.8013756,1487340000,60.0
2017,2,17,15,0,1025.001,1025.001,1025.0,1025.001,0.05663157,1487343600,60.0
2017,2,17,16,0,1024.012,1024.012,1023.195,1023.195,5.75238221,1487347200,60.0
2017,2,17,17,0,1021.76,1021.961,1021.76,1021.961,1.19894889,1487350800,60.0
2017,2,17,18,0,1025.001,1025.899,1024.908,1024.908,2.68606493,1487354400,60.0
2017,2,17,19,0,1024.999,1027.5,1024.999,1027.5,16.9035696,1487358000,60.0
2017,2,17,20,0,1023.0,1023.198,1022.37,1022.37,8.29459,1487361600,60.0
2017,2,17,21,0,1024.999,1024.999,1023.021,1023.021,0.88493137,1487365200,60.0
2017,2,17,22,0,1027.002,1027.002,1025.011,1026.7,0.22980354,1487368800,60.0
2017,2,17,23,0,1030.5,1030.984,1030.401,1030.984,4.34740525,1487372400,60.0
2017,2,18,0,0,1035.48,1035.5,1035.48,1035.5,10.15423177,1487376000,60.0
2017,2,18,1,0,1039.198,1039.1989999999996,1037.533,1037.533,2.4309675,1487379600,60.0
2017,2,18,2,0,1034.42,1034.42,1034.03,1034.03,0.04670775,1487383200,60.0
2017,2,18,3,0,1030.683,1033.2,1030.683,1033.2,0.70407464,1487386800,60.0
2017,2,18,4,0,1032.001,1033.023,1032.001,1033.023,2.81186112,1487390400,60.0
2017,2,18,5,0,1032.501,1034.058,1032.501,1034.058,0.77977933,1487394000,60.0
2017,2,18,6,0,1036.0,1036.0,1033.01,1033.01,2.45371529,1487397600,60.0
2017,2,18,7,0,1034.62,1034.821,1032.7,1032.701,2.01405165,1487401200,60.0
2017,2,18,8,0,1036.036,1036.036,1036.036,1036.036,0.01016994,1487404800,60.0
2017,2,18,9,0,1033.511,1033.511,1032.001,1033.5,0.92281256,1487408400,60.0
2017,2,18,10,0,1033.59,1033.59,1031.7,1031.7,1.32577417,1487412000,60.0
2017,2,18,11,0,1030.14,1030.14,1030.14,1030.14,0.011,1487415600,60.0
2017,2,18,12,0,1032.985,1032.985,1030.101,1030.101,0.4336225,1487419200,180.0
2017,2,18,13,0,1032.011,1032.211,1032.011,1032.211,2.33386671,1487422800,60.0
2017,2,18,14,0,1038.479,1038.479,1038.479,1038.479,0.55,1487426400,120.0
2017,2,18,15,0,1035.381,1035.581,1035.38,1035.38,0.97863824,1487430000,60.0
2017,2,18,16,0,1037.001,1038.8,1037.001,1038.8,0.67385976,1487433600,60.0
2017,2,18,17,0,1036.501,1037.99,1036.501,1037.99,0.03072927,1487437200,60.0
2017,2,18,18,0,1039.4,1039.979,1038.819,1038.819,0.72044315,1487440800,60.0
2017,2,18,19,0,1035.503,1036.0,1035.503,1035.999,0.24856117,1487444400,60.0
2017,2,18,20,0,1035.999,1036.0,1035.999,1036.0,1.7276737000000002,1487448000,60.0
2017,2,18,21,1,1035.004,1035.204,1035.003,1035.204,0.50160007,1487451660,120.0
2017,2,18,22,0,1037.322,1037.5,1035.0,1035.975,5.74035672,1487455200,60.0
2017,2,18,23,0,1035.802,1035.999,1035.802,1035.989,0.10743004,1487458800,60.0
2017,2,19,0,0,1034.799,1034.799,1034.799,1034.799,0.00965887,1487462400,60.0
2017,2,19,1,0,1040.04,1040.196,1040.04,1040.04,0.608,1487466000,60.0
2017,2,19,2,0,1040.989,1042.0,1040.989,1042.0,8.29065441,1487469600,60.0
2017,2,19,3,0,1037.999,1037.999,1037.999,1037.999,0.01,1487473200,60.0
2017,2,19,4,1,1035.017,1035.017,1035.01,1035.017,1.52644269,1487476860,180.0
2017,2,19,5,0,1036.966,1037.0,1035.002,1037.0,10.59442913,1487480400,60.0
2017,2,19,6,0,1037.99,1038.414,1037.727,1038.414,0.44583033,1487484000,60.0
2017,2,19,7,0,1036.963,1037.819,1036.762,1036.762,0.46776344,1487487600,60.0
2017,2,19,8,0,1032.412,1032.413,1032.412,1032.412,1.24858623,1487491200,60.0
2017,2,19,9,0,1032.1,1032.1,1031.9,1031.9,0.02971311,1487494800,60.0
2017,2,19,10,0,1033.592,1033.592,1033.592,1033.592,0.14569271,1487498400,60.0
2017,2,19,11,0,1032.001,1033.62,1032.001,1033.62,0.12042727,1487502000,60.0
2017,2,19,12,3,1033.731,1033.731,1033.731,1033.731,0.0022236,1487505780,240.0
2017,2,19,13,0,1034.998,1035.0,1034.998,1035.0,0.43360978,1487509200,60.0
2017,2,19,14,0,1030.195,1030.195,1030.0,1030.0,10.04470337,1487512800,60.0
2017,2,19,15,0,1031.0,1032.448,1031.0,1031.0,3.09199996,1487516400,120.0
2017,2,19,16,0,1034.206,1034.406,1034.206,1034.406,0.04287132,1487520000,60.0
2017,2,19,17,1,1032.577,1032.577,1032.0,1032.0,0.09708797,1487523660,120.0
2017,2,19,18,0,1034.131,1034.828,1034.131,1034.828,0.34649396,1487527200,60.0
2017,2,19,19,0,1038.573,1038.998,1035.24,1035.24,4.63703741,1487530800,60.0
2017,2,19,20,0,1035.01,1038.9,1035.01,1038.118,2.18297438,1487534400,60.0
2017,2,19,21,0,1034.61,1036.21,1034.141,1035.0,0.16652034,1487538000,60.0
2017,2,19,22,0,1032.029,1032.029,1032.029,1032.029,0.011,1487541600,60.0
2017,2,19,23,0,1028.8010000000004,1031.0,1028.8010000000004,1031.0,1.78583596,1487545200,60.0
2017,2,20,0,1,1029.988,1029.988,1028.003,1029.988,13.21084165,1487548860,120.0
2017,2,20,1,0,1033.757,1033.757,1033.757,1033.757,0.43822214,1487552400,60.0
2017,2,20,2,0,1031.3010000000004,1033.469,1029.756,1029.756,1.64903332,1487556000,60.0
2017,2,20,3,0,1036.099,1036.1,1036.099,1036.1,0.08906877,1487559600,60.0
2017,2,20,4,0,1034.001,1035.001,1032.854,1032.854,3.160763,1487563200,60.0
2017,2,20,5,0,1031.999,1032.899,1031.999,1032.899,0.51794124,1487566800,60.0
2017,2,20,6,0,1030.332,1034.118,1030.332,1034.117,0.25508335,1487570400,60.0
2017,2,20,7,1,1033.203,1033.203,1033.203,1033.203,0.01,1487574060,120.0
2017,2,20,8,0,1034.6989999999996,1034.6989999999996,1033.594,1033.594,0.28413720000000003,1487577600,60.0
2017,2,20,9,0,1033.595,1035.9,1033.595,1035.9,0.0255832,1487581200,60.0
2017,2,20,10,0,1033.595,1034.908,1033.558,1034.908,0.35095551,1487584800,60.0
2017,2,20,11,0,1029.925,1032.999,1029.925,1029.925,2.51648776,1487588400,120.0
2017,2,20,12,0,1030.104,1030.104,1030.104,1030.104,0.02,1487592000,60.0
2017,2,20,13,0,1029.952,1029.997,1029.543,1029.997,1.27179581,1487595600,60.0
2017,2,20,14,0,1033.755,1033.755,1033.755,1033.755,0.052000000000000005,1487599200,60.0
2017,2,20,15,2,1029.944,1029.984,1029.944,1029.984,1.18791064,1487602920,180.0
2017,2,20,16,1,1030.452,1030.653,1030.452,1030.653,1.24839131,1487606460,120.0
2017,2,20,17,0,1034.101,1036.65,1034.101,1036.65,2.9330000000000003,1487610000,60.0
2017,2,20,18,0,1038.402,1038.711,1038.402,1038.403,4.5588285000000015,1487613600,60.0
2017,2,20,19,0,1038.5410000000004,1038.948,1038.3,1038.948,0.11815166,1487617200,60.0
2017,2,20,20,0,1038.988,1038.989,1038.988,1038.989,0.75757027,1487620800,60.0
2017,2,20,21,0,1037.988,1037.988,1036.03,1036.03,13.02654999,1487624400,60.0
2017,2,20,22,0,1036.506,1038.0,1036.506,1038.0,19.5976,1487628000,60.0
2017,2,20,23,0,1037.6989999999996,1037.6989999999996,1037.6989999999996,1037.6989999999996,0.0083,1487631600,60.0
2017,2,21,0,0,1037.6,1039.799,1037.6,1039.797,16.42675099,1487635200,60.0
2017,2,21,1,0,1039.396,1039.65,1039.396,1039.65,0.34681314,1487638800,60.0
2017,2,21,2,0,1040.0,1040.0,1039.892,1039.892,0.24833381,1487642400,60.0
2017,2,21,3,1,1039.599,1039.599,1039.599,1039.599,0.238696,1487646060,120.0
2017,2,21,4,1,1039.15,1039.999,1039.15,1039.999,0.56276134,1487649660,120.0
2017,2,21,5,0,1043.061,1044.899,1043.061,1044.899,0.09783664,1487653200,60.0
2017,2,21,6,0,1040.451,1040.887,1040.0,1040.0,9.70642993,1487656800,60.0
2017,2,21,7,0,1042.061,1042.061,1042.061,1042.061,0.0210857,1487660400,60.0
2017,2,21,8,0,1040.802,1040.802,1040.5,1040.5,1.56395031,1487664000,120.0
2017,2,21,9,0,1055.854,1060.001,1055.244,1060.001,32.50951994,1487667600,60.0
2017,2,21,10,0,1056.631,1056.631,1056.58,1056.58,4.96713639,1487671200,60.0
2017,2,21,11,0,1058.988,1058.998,1058.988,1058.998,0.50130585,1487674800,60.0
2017,2,21,12,1,1057.002,1057.003,1057.002,1057.003,0.30968375,1487678460,300.0
2017,2,21,13,0,1057.102,1057.102,1057.1,1057.1,1.0,1487682000,60.0
2017,2,21,14,0,1057.101,1058.58,1057.101,1058.58,0.11746576,1487685600,60.0
2017,2,21,15,0,1058.001,1058.499,1058.001,1058.499,0.04,1487689200,60.0
2017,2,21,16,0,1063.924,1064.003,1063.924,1064.002,0.55418413,1487692800,60.0
2017,2,21,17,0,1062.001,1064.985,1062.001,1064.985,0.01437388,1487696400,60.0
2017,2,21,18,0,1069.808,1069.9,1069.79,1069.9,41.80636018,1487700000,60.0
2017,2,21,19,0,1065.932,1065.932,1065.813,1065.932,1.18145432,1487703600,60.0
2017,2,21,20,0,1069.9,1069.9,1069.9,1069.9,1.64,1487707200,60.0
2017,2,21,21,0,1083.994,1083.994,1083.776,1083.992,0.54293986,1487710800,60.0
2017,2,21,22,0,1093.42,1093.967,1084.045,1090.0,4.09583763,1487714400,60.0
2017,2,21,23,3,1090.01,1090.01,1090.01,1090.01,0.02,1487718180,360.0
2017,2,22,0,0,1080.83,1080.832,1077.831,1077.831,4.65548148,1487721600,60.0
2017,2,22,1,0,1064.999,1068.899,1064.0,1068.508,23.30183711,1487725200,60.0
2017,2,22,2,0,1075.061,1075.061,1074.803,1074.803,1.3299005,1487728800,60.0
2017,2,22,3,0,1082.665,1083.999,1082.665,1083.999,2.26202431,1487732400,60.0
2017,2,22,4,0,1079.82,1079.823,1076.09,1079.823,22.9325,1487736000,60.0
2017,2,22,5,0,1078.999,1078.999,1078.536,1078.999,1.1706622,1487739600,60.0
2017,2,22,6,0,1079.0,1079.999,1079.0,1079.001,0.41820615,1487743200,120.0
2017,2,22,7,0,1081.99,1081.99,1081.99,1081.99,0.06089617,1487746800,60.0
2017,2,22,8,0,1089.009,1090.0,1089.009,1089.999,1.28067197,1487750400,60.0
2017,2,22,9,0,1090.385,1091.101,1090.385,1091.101,0.676647,1487754000,60.0
2017,2,22,10,0,1083.788,1084.306,1083.588,1084.306,0.36560925,1487757600,60.0
2017,2,22,11,0,1083.499,1083.5,1083.499,1083.499,0.19618241,1487761200,60.0
2017,2,22,12,0,1083.4,1083.4,1083.054,1083.054,0.146,1487764800,120.0
2017,2,22,13,0,1080.401,1083.51,1080.401,1083.51,8.07887677,1487768400,60.0
2017,2,22,14,0,1086.781,1086.781,1086.779,1086.779,0.29710655,1487772000,60.0
2017,2,22,15,0,1080.001,1080.001,1080.001,1080.001,0.92619181,1487775600,60.0
2017,2,22,16,0,1084.498,1084.498,1081.02,1081.02,0.1036,1487779200,60.0
2017,2,22,17,0,1083.996,1083.996,1083.996,1083.996,0.11311824,1487782800,60.0
2017,2,22,18,0,1082.8,1084.87,1082.8,1084.289,3.17381585,1487786400,60.0
2017,2,22,19,0,1084.659,1086.597,1084.659,1086.596,0.13506317,1487790000,60.0
2017,2,22,20,0,1087.319,1087.32,1086.6,1086.6,0.25660778,1487793600,60.0
2017,2,22,21,0,1087.997,1087.998,1087.996,1087.997,2.16609667,1487797200,60.0
2017,2,22,22,0,1084.98,1084.98,1084.98,1084.98,0.062,1487800800,60.0
2017,2,22,23,0,1084.988,1084.989,1084.988,1084.988,0.64818372,1487804400,60.0
2017,2,23,0,0,1091.12,1091.5,1091.12,1091.5,12.02359013,1487808000,60.0
2017,2,23,1,0,1091.001,1092.432,1091.001,1092.432,1.9712078,1487811600,60.0
2017,2,23,2,0,1086.677,1087.0,1086.641,1087.0,0.61178435,1487815200,60.0
2017,2,23,3,0,1093.0,1093.579,1092.998,1093.579,7.96599153,1487818800,60.0
2017,2,23,4,0,1096.98,1096.983,1096.98,1096.983,1.86780149,1487822400,60.0
2017,2,23,5,0,1098.8010000000004,1099.0,1098.8010000000004,1099.0,0.03348353,1487826000,60.0
2017,2,23,6,0,1099.999,1099.999,1099.997,1099.997,0.23521771,1487829600,60.0
2017,2,23,7,0,1094.001,1096.0,1092.423,1092.423,2.2269036,1487833200,60.0
2017,2,23,8,0,1091.52,1095.5,1091.12,1091.12,3.2895,1487836800,60.0
2017,2,23,9,0,1090.002,1090.006,1090.0,1090.0,0.93416825,1487840400,60.0
2017,2,23,10,0,1094.787,1094.787,1094.1,1094.784,0.24063902,1487844000,60.0
2017,2,23,11,0,1095.509,1095.509,1095.183,1095.183,0.06803,1487847600,60.0
2017,2,23,12,0,1093.4,1093.4,1092.3010000000004,1093.4,0.013,1487851200,60.0
2017,2,23,13,0,1094.999,1095.56,1094.999,1095.56,0.40592067,1487854800,60.0
2017,2,23,14,0,1094.7,1094.7,1094.6989999999996,1094.6989999999996,0.021,1487858400,60.0
2017,2,23,15,0,1093.496,1099.97,1093.496,1099.32,5.52950995,1487862000,60.0
2017,2,23,16,0,1094.514,1095.008,1094.514,1095.008,0.06108,1487865600,60.0
2017,2,23,17,0,1099.99,1100.0,1099.91,1099.91,0.621,1487869200,60.0
2017,2,23,18,0,1109.0,1109.999,1109.0,1109.0,1.19486244,1487872800,60.0
2017,2,23,19,0,1110.0,1110.921,1109.42,1109.42,3.40497003,1487876400,120.0
2017,2,23,20,0,1116.002,1117.0,1116.0,1117.0,21.08005606,1487880000,60.0
2017,2,23,21,0,1121.0,1121.09,1119.99,1119.99,3.60088002,1487883600,60.0
2017,2,23,22,0,1131.651,1131.658,1131.651,1131.651,0.44885617,1487887200,60.0
2017,2,23,23,0,1126.6989999999996,1126.6989999999996,1126.6989999999996,1126.6989999999996,0.18448597,1487890800,60.0
2017,2,24,0,0,1126.04,1126.04,1126.0,1126.04,0.31668477,1487894400,60.0
2017,2,24,1,0,1133.789,1133.79,1133.776,1133.778,2.70081,1487898000,60.0
2017,2,24,2,0,1126.999,1127.3339999999996,1126.0,1127.0,5.79787957,1487901600,60.0
2017,2,24,3,0,1125.018,1125.2,1125.017,1125.2,0.5957924,1487905200,60.0
2017,2,24,4,0,1130.899,1130.899,1130.499,1130.499,0.39775416,1487908800,60.0
2017,2,24,5,0,1127.899,1131.274,1127.899,1131.274,1.7110176,1487912400,60.0
2017,2,24,6,0,1128.006,1128.861,1128.001,1128.861,7.18680209,1487916000,60.0
2017,2,24,7,0,1124.101,1125.932,1124.0,1124.0,4.25300404,1487919600,60.0
2017,2,24,8,0,1134.983,1134.983,1132.502,1134.981,0.14800605,1487923200,60.0
2017,2,24,9,0,1141.0,1141.83,1141.0,1141.83,2.57786799,1487926800,60.0
2017,2,24,10,0,1143.0,1144.798,1143.0,1143.0,0.35,1487930400,60.0
2017,2,24,11,0,1145.464,1145.464,1145.464,1145.464,0.078,1487934000,60.0
2017,2,24,12,0,1151.813,1151.813,1151.813,1151.813,0.058,1487937600,60.0
2017,2,24,13,0,1171.4,1171.4,1168.8,1168.8,0.39464542,1487941200,60.0
2017,2,24,14,0,1176.01,1177.0,1176.01,1177.0,1.19846432,1487944800,60.0
2017,2,24,15,0,1179.998,1180.0,1178.019,1180.0,2.32810591,1487948400,60.0
2017,2,24,16,0,1176.999,1180.0,1173.093,1173.093,50.34088464,1487952000,60.0
2017,2,24,17,0,1147.798,1148.02,1145.798,1148.0,0.35947984,1487955600,60.0
2017,2,24,18,0,1147.002,1148.0,1147.0,1147.998,2.56466266,1487959200,60.0
2017,2,24,19,0,1154.999,1155.0,1154.799,1154.799,1.91040687,1487962800,60.0
2017,2,24,20,0,1149.001,1155.567,1149.001,1149.342,11.95708691,1487966400,60.0
2017,2,24,21,0,1141.999,1142.0,1140.0,1140.0,16.72128354,1487970000,60.0
2017,2,24,22,0,1146.061,1149.838,1146.0,1149.838,3.77118069,1487973600,60.0
2017,2,24,23,0,1156.0,1156.546,1156.0,1156.546,7.74915542,1487977200,60.0
2017,2,25,0,0,1165.701,1167.971,1165.701,1167.969,1.09741845,1487980800,60.0
2017,2,25,1,0,1168.04,1168.0410000000004,1168.005,1168.005,1.45807162,1487984400,60.0
2017,2,25,2,0,1165.027,1165.44,1164.02,1164.02,1.74720735,1487988000,60.0
2017,2,25,3,0,1165.4,1166.799,1165.4,1166.799,3.14906417,1487991600,60.0
2017,2,25,4,0,1159.999,1159.999,1159.999,1159.999,0.085011,1487995200,60.0
2017,2,25,5,0,1155.8,1155.8,1155.8,1155.8,0.23144,1487998800,60.0
2017,2,25,6,0,1147.0,1148.108,1145.999,1145.999,1.2411857,1488002400,60.0
2017,2,25,7,0,1147.005,1147.206,1144.0,1144.0,0.05266911,1488006000,60.0
2017,2,25,8,0,1149.899,1149.899,1149.745,1149.745,0.026394,1488009600,60.0
2017,2,25,9,0,1147.123,1147.623,1147.123,1147.622,0.12,1488013200,60.0
2017,2,25,10,0,1149.837,1149.837,1149.836,1149.837,0.02624223,1488016800,60.0
2017,2,25,11,0,1150.0,1150.0,1150.0,1150.0,0.01,1488020400,60.0
2017,2,25,12,0,1151.987,1152.0,1151.606,1151.606,5.40833522,1488024000,60.0
2017,2,25,13,0,1152.689,1152.689,1152.689,1152.689,0.08863336,1488027600,60.0
2017,2,25,14,0,1154.0,1154.0,1149.39,1149.39,1.0,1488031200,60.0
2017,2,25,15,0,1148.397,1148.399,1147.241,1148.399,0.56036532,1488034800,60.0
2017,2,25,16,0,1149.999,1149.999,1149.999,1149.999,1.2024,1488038400,60.0
2017,2,25,17,0,1148.315,1148.315,1148.31,1148.315,0.12137787,1488042000,60.0
2017,2,25,18,0,1145.441,1145.656,1145.441,1145.441,1.21578812,1488045600,60.0
2017,2,25,19,0,1145.917,1146.215,1145.917,1145.917,0.06199,1488049200,60.0
2017,2,25,20,0,1148.998,1148.998,1148.998,1148.998,0.23983843,1488052800,60.0
2017,2,25,21,0,1146.811,1147.899,1146.0,1146.0,3.99246519,1488056400,60.0
2017,2,25,22,0,1146.6,1146.6,1146.111,1146.111,2.9960000000000004,1488060000,60.0
2017,2,25,23,0,1139.83,1140.0,1139.829,1139.999,9.86984803,1488063600,60.0
2017,2,26,0,0,1138.0,1138.353,1138.0,1138.353,1.21886817,1488067200,60.0
2017,2,26,1,0,1130.002,1131.39,1130.002,1131.001,0.96878848,1488070800,60.0
2017,2,26,2,0,1121.65,1121.65,1120.61,1120.61,1.2824023,1488074400,60.0
2017,2,26,3,0,1123.577,1123.577,1120.101,1120.102,0.19224433,1488078000,60.0
2017,2,26,4,0,1136.0,1136.0,1136.0,1136.0,0.02,1488081600,60.0
2017,2,26,5,0,1132.332,1132.332,1132.332,1132.332,0.01267659,1488085200,60.0
2017,2,26,6,0,1138.117,1138.117,1138.117,1138.117,0.04620969,1488088800,60.0
2017,2,26,7,0,1132.0,1132.0,1132.0,1132.0,0.0406,1488092400,60.0
2017,2,26,8,0,1132.559,1132.578,1132.559,1132.578,0.15954773,1488096000,60.0
2017,2,26,9,0,1140.0,1140.0,1139.999,1139.999,0.0803546,1488099600,60.0
2017,2,26,10,0,1136.991,1136.991,1136.991,1136.991,0.01,1488103200,60.0
2017,2,26,11,0,1128.621,1129.65,1128.621,1128.622,0.009000000000000001,1488106800,120.0
2017,2,26,12,0,1132.271,1132.297,1130.808,1130.808,2.59736209,1488110400,60.0
2017,2,26,13,0,1128.555,1128.555,1128.555,1128.555,0.27372809,1488114000,60.0
2017,2,26,14,2,1133.2,1133.402,1133.2,1133.402,19.169803,1488117720,180.0
2017,2,26,15,0,1134.0,1136.989,1134.0,1136.989,0.01460801,1488121200,60.0
2017,2,26,16,0,1134.029,1136.108,1134.029,1136.108,3.31791462,1488124800,60.0
2017,2,26,17,0,1143.662,1145.102,1143.662,1145.0,91.02067856,1488128400,60.0
2017,2,26,18,0,1137.402,1137.402,1136.625,1137.401,0.5191690999999999,1488132000,60.0
2017,2,26,19,0,1144.025,1144.025,1141.656,1141.656,0.909743,1488135600,60.0
2017,2,26,20,0,1139.8,1140.0,1139.8,1140.0,0.87346699,1488139200,60.0
2017,2,26,21,0,1140.999,1140.999,1140.999,1140.999,1.538476,1488142800,60.0
2017,2,26,22,0,1143.001,1143.001,1142.999,1142.999,1.03759052,1488146400,60.0
2017,2,26,23,0,1143.0,1143.0,1142.999,1142.999,0.83572705,1488150000,60.0
2017,2,27,0,0,1139.999,1139.999,1139.779,1139.979,0.5853079999999999,1488153600,60.0
2017,2,27,1,0,1138.414,1139.0,1138.414,1139.0,1.144884,1488157200,60.0
2017,2,27,2,0,1143.0,1143.0,1143.0,1143.0,0.2004,1488160800,60.0
2017,2,27,3,0,1144.09,1144.09,1144.09,1144.09,17.82242172,1488164400,60.0
2017,2,27,4,0,1142.383,1142.4,1142.383,1142.4,3.88094126,1488168000,60.0
2017,2,27,5,0,1139.999,1139.999,1139.999,1139.999,0.040553,1488171600,60.0
2017,2,27,6,0,1139.0,1139.0,1139.0,1139.0,0.91527154,1488175200,60.0
2017,2,27,7,0,1144.668,1145.0,1144.668,1145.0,0.74696855,1488178800,60.0
2017,2,27,8,0,1145.13,1145.13,1142.274,1142.274,0.02288,1488182400,60.0
2017,2,27,9,0,1142.414,1142.414,1142.414,1142.414,1.35180105,1488186000,60.0
2017,2,27,10,0,1150.014,1151.851,1150.014,1151.851,0.08900000000000001,1488189600,60.0
2017,2,27,11,0,1153.998,1153.998,1153.001,1153.998,0.71465695,1488193200,60.0
2017,2,27,12,0,1153.3010000000004,1154.999,1153.3010000000004,1154.999,0.118,1488196800,60.0
2017,2,27,13,1,1160.101,1160.101,1160.101,1160.101,0.02520607,1488200460,120.0
2017,2,27,14,0,1158.0,1158.499,1158.0,1158.499,0.09684143,1488204000,60.0
2017,2,27,15,0,1155.6660000000004,1155.6660000000004,1155.149,1155.665,1.25160809,1488207600,60.0
2017,2,27,16,0,1160.01,1160.01,1160.0,1160.0,3.05123401,1488211200,60.0
2017,2,27,17,0,1162.887,1162.888,1162.887,1162.888,0.17920999999999998,1488214800,60.0
2017,2,27,18,0,1158.016,1159.765,1158.0,1159.765,27.45394398,1488218400,60.0
2017,2,27,19,0,1162.933,1163.999,1162.933,1162.933,2.320127,1488222000,60.0
2017,2,27,20,0,1167.0,1167.5,1165.0,1167.5,10.38406109,1488225600,60.0
2017,2,27,21,0,1171.557,1172.74,1168.999,1168.999,11.16255699,1488229200,60.0
2017,2,27,22,0,1166.0,1169.419,1166.0,1166.0,4.67739645,1488232800,60.0
2017,2,27,23,1,1164.99,1164.99,1164.99,1164.99,0.062764,1488236460,120.0
2017,2,28,0,0,1169.6989999999996,1169.6989999999996,1167.0,1167.0,1.75306755,1488240000,60.0
2017,2,28,1,1,1167.8010000000004,1167.811,1167.8010000000004,1167.811,0.55759368,1488243660,180.0
2017,2,28,2,0,1174.685,1174.999,1173.001,1174.999,1.20479316,1488247200,60.0
2017,2,28,3,0,1179.0,1179.0,1179.0,1179.0,0.065,1488250800,60.0
2017,2,28,4,0,1175.6,1179.0,1175.512,1175.512,7.35,1488254400,60.0
2017,2,28,5,0,1182.0,1182.4,1177.8,1182.4,0.09146294,1488258000,60.0
2017,2,28,6,0,1176.362,1176.362,1176.362,1176.362,4.354009,1488261600,60.0
2017,2,28,7,0,1180.829,1182.999,1178.26,1182.999,0.86202029,1488265200,60.0
2017,2,28,8,0,1180.811,1181.999,1180.0,1180.0,2.93596876,1488268800,60.0
2017,2,28,9,0,1172.001,1172.001,1172.0,1172.001,0.08922021,1488272400,60.0
2017,2,28,10,0,1183.5,1185.0,1183.5,1185.0,1.69244906,1488276000,60.0
2017,2,28,11,0,1184.499,1188.5,1184.499,1188.5,0.0037925,1488279600,60.0
2017,2,28,12,0,1182.0,1184.99,1182.0,1184.99,0.14444279999999998,1488283200,60.0
2017,2,28,13,0,1178.0,1178.0,1176.66,1176.66,2.11694949,1488286800,60.0
2017,2,28,14,0,1178.0,1179.999,1178.0,1179.999,3.74329707,1488290400,60.0
2017,2,28,15,0,1176.111,1181.533,1176.111,1181.533,1.65125779,1488294000,60.0
2017,2,28,16,0,1176.36,1176.36,1176.36,1176.36,0.03939822,1488297600,60.0
2017,2,28,17,0,1175.986,1175.99,1175.31,1175.31,1.92707696,1488301200,60.0
2017,2,28,18,0,1179.012,1183.0,1179.012,1183.0,28.01478996,1488304800,60.0
2017,2,28,19,0,1183.0,1185.0,1183.0,1184.78,1.06748964,1488308400,60.0
2017,2,28,20,0,1180.086,1180.086,1180.086,1180.086,0.0033,1488312000,60.0
2017,2,28,21,0,1177.31,1178.0,1177.22,1177.31,3.62336204,1488315600,60.0
2017,2,28,22,0,1175.1,1180.8,1175.1,1180.8,0.22117576,1488319200,120.0
2017,2,28,23,0,1179.999,1179.999,1179.999,1179.999,1.86334347,1488322800,60.0
2017,3,1,0,0,1175.95,1175.95,1174.544,1174.544,0.23447014,1488326400,60.0
2017,3,1,1,0,1173.88,1177.698,1173.88,1177.698,0.03902365,1488330000,60.0
2017,3,1,2,0,1174.0,1174.0,1173.4,1174.0,5.66926554,1488333600,60.0
2017,3,1,3,0,1174.156,1174.156,1172.938,1174.155,0.41769272,1488337200,60.0
2017,3,1,4,0,1178.0,1178.0,1178.0,1178.0,0.29981369,1488340800,60.0
2017,3,1,5,0,1180.0,1180.0,1177.603,1177.603,6.04991771,1488344400,60.0
2017,3,1,6,0,1176.4589999999996,1176.4589999999996,1176.4589999999996,1176.4589999999996,0.04609237,1488348000,60.0
2017,3,1,7,0,1179.0,1179.0,1179.0,1179.0,2.20503914,1488351600,60.0
2017,3,1,8,0,1178.499,1178.499,1178.499,1178.499,6.32027772,1488355200,60.0
2017,3,1,9,0,1177.0,1177.0,1177.0,1177.0,0.99862527,1488358800,60.0
2017,3,1,10,0,1172.21,1172.21,1170.99,1170.99,0.0555,1488362400,60.0
2017,3,1,11,4,1175.8,1176.0,1172.001,1176.0,5.39848166,1488366240,300.0
2017,3,1,12,0,1175.001,1177.998,1175.001,1177.997,0.10264707,1488369600,60.0
2017,3,1,13,0,1175.0,1175.0,1175.0,1175.0,0.08964449,1488373200,60.0
2017,3,1,14,1,1172.009,1172.009,1172.008,1172.008,0.23675888,1488376860,120.0
2017,3,1,15,0,1174.0,1174.0,1172.0,1172.0,0.99283181,1488380400,60.0
2017,3,1,16,0,1176.0,1176.0,1172.001,1176.0,1.11380864,1488384000,60.0
2017,3,1,17,0,1177.888,1177.951,1172.6,1172.6,1.68496034,1488387600,60.0
2017,3,1,18,0,1178.5,1178.5,1178.5,1178.5,0.16,1488391200,60.0
2017,3,1,19,0,1179.997,1179.997,1179.997,1179.997,0.001,1488394800,120.0
2017,3,1,20,0,1180.25,1181.799,1180.25,1181.799,0.04636553,1488398400,60.0
2017,3,1,21,0,1182.0,1182.0,1181.999,1182.0,1.29128722,1488402000,60.0
2017,3,1,22,0,1190.513,1190.928,1190.513,1190.928,0.5629175999999999,1488405600,60.0
2017,3,1,23,0,1194.999,1194.999,1194.903,1194.999,0.94620247,1488409200,60.0
2017,3,2,0,0,1199.989,1200.0,1199.989,1199.989,0.86422295,1488412800,60.0
2017,3,2,1,0,1192.98,1193.0,1192.98,1193.0,4.01471104,1488416400,60.0
2017,3,2,2,0,1198.99,1198.99,1198.99,1198.99,1.847655,1488420000,60.0
2017,3,2,3,0,1193.546,1194.9,1193.545,1194.89,0.16610023,1488423600,60.0
2017,3,2,4,0,1199.988,1199.989,1197.399,1197.399,7.92287849,1488427200,60.0
2017,3,2,5,0,1199.999,1199.999,1199.999,1199.999,0.18159077,1488430800,60.0
2017,3,2,6,0,1199.0,1199.0,1198.999,1198.999,3.4193892,1488434400,60.0
2017,3,2,7,0,1196.611,1203.79,1193.555,1196.8,15.78443285,1488438000,60.0
2017,3,2,8,0,1202.02,1202.998,1200.422,1202.998,4.75802118,1488441600,60.0
2017,3,2,9,0,1196.503,1200.0,1196.503,1199.776,25.08144447,1488445200,60.0
2017,3,2,10,0,1199.81,1199.81,1199.0,1199.0,0.042710000000000005,1488448800,60.0
2017,3,2,11,0,1199.8,1199.8,1199.799,1199.8,14.17439234,1488452400,60.0
2017,3,2,12,0,1201.0,1202.0,1201.0,1201.581,1.28292329,1488456000,60.0
2017,3,2,13,0,1199.663,1199.664,1197.002,1197.002,1.12665314,1488459600,60.0
2017,3,2,14,0,1198.998,1199.0,1196.004,1198.999,9.08643484,1488463200,60.0
2017,3,2,15,0,1195.882,1198.879,1195.882,1195.885,0.40937627,1488466800,60.0
2017,3,2,16,0,1197.999,1198.001,1197.999,1198.0,0.80220571,1488470400,60.0
2017,3,2,17,0,1199.9,1199.9,1199.9,1199.9,0.72226135,1488474000,60.0
2017,3,2,18,0,1202.0,1202.0,1201.999,1201.999,0.66113569,1488477600,60.0
2017,3,2,19,0,1216.594,1216.598,1216.393,1216.393,2.68200289,1488481200,60.0
2017,3,2,20,0,1215.892,1215.892,1214.318,1214.318,0.131,1488484800,60.0
2017,3,2,21,0,1216.668,1217.999,1215.891,1217.605,3.62584771,1488488400,60.0
2017,3,2,22,0,1221.45,1221.98,1221.0,1221.059,115.64114943,1488492000,60.0
2017,3,2,23,0,1220.0,1222.2,1220.0,1220.003,6.03718725,1488495600,60.0
2017,3,3,0,0,1224.9,1224.999,1224.9,1224.999,6.04824897,1488499200,60.0
2017,3,3,1,0,1240.998,1241.001,1240.998,1240.999,16.78483356,1488502800,60.0
2017,3,3,2,0,1238.899,1238.9,1235.018,1237.76,4.3975908,1488506400,60.0
2017,3,3,3,0,1255.045,1258.0,1254.0,1257.499,19.77415149,1488510000,60.0
2017,3,3,4,0,1257.0,1257.58,1255.122,1255.122,2.06864138,1488513600,60.0
2017,3,3,5,0,1248.006,1249.567,1246.99,1246.99,9.17981606,1488517200,60.0
2017,3,3,6,0,1259.485,1259.999,1259.485,1259.999,0.05102042,1488520800,60.0
2017,3,3,7,0,1239.001,1240.518,1239.0,1240.518,3.58821092,1488524400,60.0
2017,3,3,8,0,1236.11,1240.0,1236.11,1240.0,7.50746022,1488528000,60.0
2017,3,3,9,0,1230.471,1230.471,1225.202,1230.469,2.53544744,1488531600,60.0
2017,3,3,10,0,1238.0,1238.1989999999996,1238.0,1238.1989999999996,0.1359612,1488535200,60.0
2017,3,3,11,0,1241.4160000000004,1241.4160000000004,1241.183,1241.41,0.07112283,1488538800,60.0
2017,3,3,12,0,1244.712,1244.712,1244.711,1244.712,0.11126681,1488542400,60.0
2017,3,3,13,0,1240.996,1240.996,1240.996,1240.996,0.27735471,1488546000,60.0
2017,3,3,14,0,1240.0,1240.0,1240.0,1240.0,1.6234959999999998,1488549600,60.0
2017,3,3,15,0,1239.899,1241.2,1239.899,1241.0,1.56156618,1488553200,120.0
2017,3,3,16,0,1244.003,1245.992,1244.002,1245.991,3.15296272,1488556800,60.0
2017,3,3,17,0,1249.443,1249.443,1247.22,1247.22,0.65854716,1488560400,60.0
2017,3,3,18,0,1250.999,1251.993,1250.72,1250.72,1.71963597,1488564000,60.0
2017,3,3,19,0,1254.999,1255.0,1254.999,1255.0,2.40277049,1488567600,60.0
2017,3,3,20,0,1253.999,1254.0,1253.999,1253.999,0.15060201,1488571200,60.0
2017,3,3,21,0,1264.735,1264.735,1261.521,1261.521,0.25237448,1488574800,60.0
2017,3,3,22,0,1269.278,1269.278,1268.0,1268.0,1.97700905,1488578400,60.0
2017,3,3,23,0,1258.809,1259.01,1257.805,1258.8,1.59475688,1488582000,60.0
2017,3,4,0,0,1260.201,1262.387,1260.201,1261.998,0.20476875,1488585600,60.0
2017,3,4,1,0,1255.511,1255.511,1255.1,1255.1,1.58337114,1488589200,60.0
2017,3,4,2,0,1252.999,1253.0,1251.927,1252.998,7.27397373,1488592800,60.0
2017,3,4,3,0,1245.0,1245.0,1244.999,1245.0,0.37716388,1488596400,60.0
2017,3,4,4,0,1247.391,1250.0,1247.391,1248.552,4.141,1488600000,60.0
2017,3,4,5,0,1251.32,1251.4,1250.368,1250.42,8.42303048,1488603600,60.0
2017,3,4,6,0,1249.472,1251.994,1248.893,1248.893,0.52501885,1488607200,60.0
2017,3,4,7,0,1252.9,1252.9,1251.764,1252.9,0.32323045,1488610800,60.0
2017,3,4,8,0,1254.45,1258.119,1253.872,1258.119,2.57713808,1488614400,60.0
2017,3,4,9,0,1260.198,1260.1989999999996,1260.198,1260.1989999999996,1.86646656,1488618000,60.0
2017,3,4,10,0,1259.999,1260.0,1259.002,1259.999,1.27802705,1488621600,60.0
2017,3,4,11,0,1261.952,1261.952,1256.01,1256.01,0.1999806,1488625200,60.0
2017,3,4,12,0,1259.989,1259.996,1255.109,1258.832,1.95479407,1488628800,60.0
2017,3,4,13,0,1258.0,1259.988,1257.802,1259.988,0.1424441,1488632400,60.0
2017,3,4,14,0,1257.12,1257.12,1257.12,1257.12,0.0018248,1488636000,60.0
2017,3,4,15,0,1257.0,1257.0,1257.0,1257.0,0.001,1488639600,180.0
2017,3,4,16,0,1262.001,1262.544,1262.001,1262.001,14.98832209,1488643200,60.0
2017,3,4,17,0,1256.711,1257.39,1256.711,1257.39,16.42619826,1488646800,60.0
2017,3,4,18,0,1258.8,1258.804,1258.8,1258.804,8.44433231,1488650400,60.0
2017,3,4,19,0,1253.069,1255.4,1253.05,1254.24,17.128577800000002,1488654000,60.0
2017,3,4,20,0,1255.02,1256.5,1255.02,1255.02,6.11251983,1488657600,60.0
2017,3,4,21,0,1256.001,1256.001,1256.001,1256.001,0.02580687,1488661200,60.0
2017,3,4,22,0,1255.172,1256.362,1255.172,1256.362,0.16201696,1488664800,60.0
2017,3,4,23,0,1257.669,1257.67,1257.669,1257.669,0.09970956,1488668400,60.0
2017,3,5,0,0,1255.0,1255.0,1254.986,1255.0,1.141492,1488672000,60.0
2017,3,5,1,0,1246.047,1246.612,1245.777,1245.777,27.08507682,1488675600,60.0
2017,3,5,2,0,1238.999,1238.999,1238.998,1238.999,0.70971177,1488679200,60.0
2017,3,5,3,0,1237.999,1238.198,1236.64,1238.197,1.48613162,1488682800,60.0
2017,3,5,4,0,1255.1,1256.0,1253.0,1254.268,9.85048739,1488686400,60.0
2017,3,5,5,0,1249.999,1249.999,1248.009,1248.009,1.01489343,1488690000,60.0
2017,3,5,6,0,1255.499,1255.698,1255.499,1255.697,1.61899106,1488693600,60.0
2017,3,5,7,0,1256.51,1256.51,1256.509,1256.509,0.0114,1488697200,60.0
2017,3,5,8,0,1257.005,1257.005,1257.005,1257.005,0.27743328,1488700800,120.0
2017,3,5,9,0,1249.981,1250.0,1248.75,1250.0,4.31205613,1488704400,60.0
2017,3,5,10,0,1248.235,1249.899,1248.235,1249.899,0.1273847,1488708000,60.0
2017,3,5,11,1,1250.278,1250.278,1250.278,1250.278,0.35,1488711660,120.0
2017,3,5,12,0,1252.303,1252.303,1252.303,1252.303,0.0561,1488715200,60.0
2017,3,5,13,0,1239.75,1246.613,1239.75,1239.752,0.76782153,1488718800,60.0
2017,3,5,14,0,1248.014,1248.014,1248.014,1248.014,0.05329424,1488722400,60.0
2017,3,5,15,0,1248.087,1248.087,1248.087,1248.087,0.012426,1488726000,60.0
2017,3,5,16,0,1244.583,1245.001,1244.583,1245.0,12.58046761,1488729600,60.0
2017,3,5,17,0,1239.752,1239.81,1239.75,1239.788,32.36475379,1488733200,60.0
2017,3,5,18,0,1245.989,1245.989,1241.024,1245.577,2.1383817,1488736800,60.0
2017,3,5,19,0,1237.027,1237.027,1235.022,1235.022,0.71429659,1488740400,60.0
2017,3,5,20,1,1238.0,1238.0,1238.0,1238.0,0.13765458,1488744060,180.0
2017,3,5,21,0,1239.89,1244.463,1237.712,1239.891,3.87858858,1488747600,60.0
2017,3,5,22,0,1245.003,1245.003,1245.003,1245.003,0.1125,1488751200,60.0
2017,3,5,23,0,1247.28,1247.28,1247.28,1247.28,0.01,1488754800,60.0
2017,3,6,0,0,1248.611,1249.879,1248.222,1249.879,1.05348613,1488758400,60.0
2017,3,6,1,0,1244.53,1246.349,1244.528,1244.528,1.1211327,1488762000,60.0
2017,3,6,2,0,1246.0,1246.0,1245.999,1245.999,0.04234203,1488765600,60.0
2017,3,6,3,0,1250.993,1250.999,1250.99,1250.994,2.07678336,1488769200,60.0
2017,3,6,4,0,1255.0,1255.0,1255.0,1255.0,2.5,1488772800,60.0
2017,3,6,5,0,1255.79,1255.797,1254.054,1255.79,0.17246747,1488776400,60.0
2017,3,6,6,0,1252.771,1254.3010000000004,1252.77,1254.3010000000004,0.10348107,1488780000,60.0
2017,3,6,7,0,1248.999,1248.999,1248.999,1248.999,0.02018116,1488783600,60.0
2017,4,19,19,50,1205.3,1205.3,1204.673,1204.673,3.57045096,1492631400,3844800.0
2017,4,19,20,0,1207.003,1207.004,1206.9,1206.9,0.76822466,1492632000,60.0
2017,4,19,21,0,1210.1,1210.1,1206.077,1206.077,10.94214979,1492635600,60.0
2017,4,19,22,0,1211.003,1211.283,1211.003,1211.283,0.1592835,1492639200,60.0
2017,4,19,23,0,1212.993,1212.994,1212.993,1212.994,0.17779275,1492642800,60.0
2017,4,20,0,0,1211.001,1211.001,1210.4489999999996,1211.001,0.99643477,1492646400,60.0
2017,4,20,1,0,1217.308,1218.003,1216.9,1218.002,0.95986846,1492650000,60.0
2017,4,20,2,0,1215.201,1217.55,1215.201,1215.212,0.42427641,1492653600,60.0
2017,4,20,3,0,1218.123,1218.123,1217.451,1217.452,0.34678806,1492657200,60.0
2017,4,20,4,0,1218.479,1218.479,1216.612,1216.612,4.7546865,1492660800,60.0
2017,4,20,5,0,1213.005,1218.99,1213.005,1213.02,3.89621517,1492664400,60.0
2017,4,20,6,0,1212.999,1213.0,1212.908,1213.0,0.81609055,1492668000,60.0
2017,4,20,7,0,1207.432,1207.432,1206.7,1207.431,5.23473159,1492671600,60.0
2017,4,20,8,0,1203.713,1204.001,1203.601,1203.602,60.97985110000001,1492675200,60.0
2017,4,20,9,0,1216.101,1218.899,1216.1,1216.1,0.11873782,1492678800,60.0
2017,4,20,10,0,1216.98,1216.98,1216.201,1216.201,1.6780810000000002,1492682400,60.0
2017,4,20,11,1,1211.001,1211.001,1211.001,1211.001,0.01301546,1492686060,120.0
2017,4,20,12,0,1213.9589999999996,1213.96,1213.9589999999996,1213.96,0.154717,1492689600,60.0
2017,4,20,13,0,1215.0,1215.01,1214.002,1215.01,12.36154261,1492693200,60.0
2017,4,20,14,0,1213.75,1213.751,1213.75,1213.751,0.16200162,1492696800,60.0
2017,4,20,15,0,1220.1,1220.103,1217.604,1220.101,0.161066,1492700400,60.0
2017,4,20,16,0,1215.999,1215.999,1214.4,1214.4,0.12236172,1492704000,60.0
2017,4,20,17,0,1215.001,1216.9,1215.001,1216.011,2.64509908,1492707600,60.0
2017,4,20,18,0,1218.8,1218.87,1218.8,1218.869,1.59503618,1492711200,60.0
2017,4,20,19,0,1218.705,1220.438,1218.705,1220.438,0.79464741,1492714800,60.0
2017,4,20,20,0,1220.003,1220.004,1220.003,1220.004,0.25290772,1492718400,60.0
2017,4,20,21,0,1220.0,1220.6989999999996,1218.999,1218.999,7.41979108,1492722000,60.0
2017,4,20,22,0,1219.999,1219.999,1219.707,1219.707,0.04929386,1492725600,60.0
2017,4,20,23,0,1223.092,1223.64,1222.0,1223.64,4.51234609,1492729200,60.0
2017,4,21,0,0,1223.447,1223.447,1223.0,1223.447,0.87422238,1492732800,60.0
2017,4,21,1,0,1232.604,1234.99,1230.607,1234.0,5.96974222,1492736400,60.0
2017,4,21,2,0,1243.501,1243.55,1243.5,1243.5,1.01826802,1492740000,60.0
2017,4,21,3,0,1234.453,1234.457,1234.049,1234.049,3.88247076,1492743600,60.0
2017,4,21,4,0,1225.997,1227.0,1225.326,1226.999,0.18059231,1492747200,60.0
2017,4,21,5,0,1226.999,1227.0,1226.9,1226.9,1.3413697,1492750800,60.0
2017,4,21,6,0,1238.259,1238.259,1238.2,1238.2,0.49262621,1492754400,60.0
2017,4,21,7,0,1227.896,1227.897,1227.896,1227.896,3.35069353,1492758000,60.0
2017,4,21,8,0,1235.08,1235.081,1235.08,1235.081,0.413,1492761600,60.0
2017,4,21,9,2,1233.993,1233.993,1233.993,1233.993,0.016,1492765320,180.0
2017,4,21,10,0,1235.0,1235.899,1235.0,1235.899,2.95828868,1492768800,60.0
2017,4,21,11,0,1238.003,1238.614,1238.002,1238.002,4.14052258,1492772400,60.0
2017,4,21,12,0,1241.9,1243.869,1240.001,1243.869,0.3333,1492776000,60.0
2017,4,21,13,0,1238.915,1242.1660000000004,1238.915,1242.1660000000004,0.58945726,1492779600,60.0
2017,4,21,14,0,1239.998,1239.998,1239.998,1239.998,0.14135477,1492783200,60.0
2017,4,21,15,0,1236.003,1238.8,1236.003,1236.004,0.015833,1492786800,60.0
2017,4,21,16,0,1235.346,1235.346,1235.346,1235.346,0.11768671,1492790400,60.0
2017,4,21,17,0,1234.1,1234.1,1234.01,1234.011,6.49068371,1492794000,60.0
2017,4,21,18,0,1232.003,1233.983,1232.003,1232.004,14.40498034,1492797600,60.0
2017,4,21,19,0,1239.14,1239.14,1239.139,1239.139,3.40211272,1492801200,60.0
2017,4,21,20,0,1239.697,1243.0,1238.9,1238.9,6.17325035,1492804800,60.0
2017,4,21,21,0,1234.545,1234.545,1233.15,1233.15,17.96966913,1492808400,60.0
2017,4,21,22,0,1233.001,1235.995,1233.0,1233.098,21.53988425,1492812000,60.0
2017,4,21,23,0,1234.1989999999996,1234.648,1232.0,1232.702,10.47087475,1492815600,60.0
2017,4,22,0,0,1227.0,1227.0,1226.1,1226.101,3.22945925,1492819200,60.0
2017,4,22,1,0,1234.006,1238.983,1234.002,1234.002,15.17306603,1492822800,60.0
2017,4,22,2,0,1232.999,1233.0,1232.999,1233.0,0.604,1492826400,60.0
2017,4,22,3,0,1228.3,1230.381,1228.299,1229.501,1.20220651,1492830000,60.0
2017,4,22,4,0,1232.1989999999996,1233.9,1231.999,1232.0,4.29326881,1492833600,60.0
2017,4,22,5,0,1232.004,1232.998,1232.003,1232.998,1.08667755,1492837200,60.0
2017,4,22,6,0,1234.95,1235.0,1232.71,1235.0,7.35923946,1492840800,60.0
2017,4,22,7,0,1236.799,1236.89,1236.799,1236.89,0.06677178,1492844400,60.0
2017,4,22,8,0,1237.2,1238.495,1234.7,1234.7,0.99357049,1492848000,60.0
2017,4,22,9,0,1238.001,1239.999,1238.0,1238.0,1.45762524,1492851600,60.0
2017,4,22,10,0,1238.498,1239.0,1238.048,1238.048,1.15991596,1492855200,60.0
2017,4,22,11,0,1237.149,1239.0,1236.251,1239.0,0.33068262,1492858800,60.0
2017,4,22,12,1,1235.999,1235.999,1235.999,1235.999,0.633,1492862460,120.0
2017,4,22,13,0,1238.872,1238.872,1238.862,1238.862,0.992,1492866000,60.0
2017,4,22,14,0,1234.282,1234.282,1233.501,1233.502,0.62991708,1492869600,60.0
2017,4,22,15,0,1233.511,1233.512,1233.0,1233.0,1.19912713,1492873200,60.0
2017,4,22,16,0,1231.099,1231.099,1230.1,1230.1,1.53227344,1492876800,60.0
2017,4,22,17,0,1229.305,1229.305,1229.305,1229.305,0.15097220000000006,1492880400,60.0
2017,4,22,18,0,1227.988,1230.0,1227.987,1227.987,7.62705413,1492884000,60.0
2017,4,22,19,0,1225.331,1227.886,1225.331,1225.342,0.28588837,1492887600,60.0
2017,4,22,20,0,1225.11,1228.897,1225.101,1228.897,0.20392999,1492891200,60.0
2017,4,22,21,0,1219.001,1220.88,1219.001,1220.88,0.60847409,1492894800,60.0
2017,4,22,22,0,1213.0,1213.001,1212.895,1212.895,11.16358705,1492898400,60.0
2017,4,22,23,0,1204.799,1204.799,1200.997,1200.997,10.48793479,1492902000,60.0
2017,4,23,0,0,1213.892,1213.892,1207.121,1208.141,3.7385894,1492905600,60.0
2017,4,23,1,0,1207.996,1211.496,1207.996,1209.147,4.13613193,1492909200,60.0
2017,4,23,2,0,1216.602,1219.27,1216.6,1218.999,6.59334822,1492912800,60.0
2017,4,23,3,0,1214.0,1215.638,1214.0,1214.003,7.35463946,1492916400,60.0
2017,4,23,4,0,1217.977,1218.677,1215.003,1215.008,57.73971626,1492920000,60.0
2017,4,23,5,0,1219.998,1220.6989999999996,1217.003,1220.698,0.94666403,1492923600,60.0
2017,4,23,6,0,1224.001,1226.75,1224.0,1226.75,0.20178161,1492927200,60.0
2017,4,23,7,0,1229.3,1230.0,1229.3,1229.3,1.08459197,1492930800,60.0
2017,4,23,8,0,1227.04,1229.0,1224.664,1229.0,2.46637928,1492934400,60.0
2017,4,23,9,0,1225.143,1225.589,1220.6,1220.6,1.57113554,1492938000,60.0
2017,4,23,10,0,1224.693,1225.397,1221.865,1225.397,10.28022559,1492941600,60.0
2017,4,23,11,0,1226.4,1226.401,1225.03,1225.033,7.76093244,1492945200,60.0
2017,4,23,12,1,1215.002,1215.002,1215.0,1215.0,0.41,1492948860,120.0
2017,4,23,13,0,1217.001,1217.001,1217.0,1217.001,2.52594458,1492952400,60.0
2017,4,23,14,0,1225.0,1227.326,1224.999,1225.25,13.86229216,1492956000,60.0
2017,4,23,15,0,1228.127,1228.127,1226.001,1226.001,1.56410643,1492959600,60.0
2017,4,23,16,0,1228.21,1232.29,1228.21,1232.26,0.2131232,1492963200,60.0
2017,4,23,17,0,1230.999,1231.4489999999996,1229.4,1230.999,1.74893659,1492966800,60.0
2017,4,23,18,0,1227.111,1229.989,1227.0,1227.0,0.38125227,1492970400,60.0
2017,4,23,19,0,1228.073,1228.073,1228.072,1228.072,1.10035627,1492974000,60.0
2017,4,23,20,0,1232.914,1232.914,1226.5,1226.5,3.29421373,1492977600,60.0
2017,4,23,21,0,1232.9489999999996,1233.0,1228.67,1232.929,1.62021014,1492981200,60.0
2017,4,23,22,0,1231.6,1233.0,1231.6,1233.0,2.28272454,1492984800,60.0
2017,4,23,23,0,1233.0,1234.576,1231.701,1234.5739999999996,0.35381523,1492988400,60.0
2017,4,24,0,0,1234.002,1236.899,1233.55,1236.898,0.13002,1492992000,60.0
2017,4,24,1,0,1238.0,1238.537,1235.601,1235.602,23.5800051,1492995600,60.0
2017,4,24,2,0,1239.501,1239.999,1239.501,1239.501,6.74195286,1492999200,60.0
2017,4,24,3,0,1236.04,1239.998,1235.339,1239.998,2.15104254,1493002800,60.0
2017,4,24,4,0,1238.999,1240.0,1238.999,1240.0,4.41086571,1493006400,60.0
2017,4,24,5,0,1240.999,1241.0,1239.001,1239.001,1.26042382,1493010000,60.0
2017,4,24,6,0,1238.567,1240.99,1238.567,1240.99,0.21473942,1493013600,60.0
2017,4,24,7,0,1237.862,1239.6989999999996,1237.862,1239.6989999999996,0.06586705,1493017200,60.0
2017,4,24,8,0,1237.97,1237.97,1237.97,1237.97,0.1,1493020800,60.0
2017,4,24,9,0,1239.037,1239.037,1239.037,1239.037,0.00100764,1493024400,60.0
2017,4,24,10,0,1237.0,1238.809,1235.53,1235.53,5.26304535,1493028000,60.0
2017,4,24,11,0,1231.0,1231.0,1230.002,1230.002,8.53869957,1493031600,60.0
2017,4,24,12,0,1229.4,1229.4,1228.95,1228.95,0.37333937,1493035200,60.0
2017,4,24,13,0,1236.013,1236.013,1236.013,1236.013,0.06600697,1493038800,60.0
2017,4,24,14,0,1240.997,1240.997,1240.4489999999996,1240.4489999999996,0.0283246,1493042400,60.0
2017,4,24,15,0,1236.004,1236.004,1236.003,1236.003,2.29832173,1493046000,60.0
2017,4,24,16,0,1235.542,1236.002,1235.542,1236.002,8.96256477,1493049600,60.0
2017,4,24,17,0,1236.958,1238.384,1236.958,1236.9589999999996,2.03182571,1493053200,60.0
2017,4,24,18,0,1236.114,1236.999,1235.413,1236.999,1.08090594,1493056800,60.0
2017,4,24,19,0,1239.399,1239.4,1239.399,1239.4,0.38697101,1493060400,60.0
2017,4,24,20,0,1238.0,1240.098,1237.999,1239.0,5.40837646,1493064000,60.0
2017,4,24,21,0,1240.0,1240.0,1239.554,1240.0,2.32368638,1493067600,60.0
2017,4,24,22,1,1239.784,1239.8,1239.781,1239.8,0.64986043,1493071260,120.0
2017,4,24,23,0,1238.88,1238.998,1238.88,1238.998,0.4,1493074800,60.0
2017,4,25,0,0,1241.903,1241.95,1241.0,1241.0,0.2413926,1493078400,60.0
2017,4,25,1,0,1238.202,1238.202,1238.202,1238.202,0.2116,1493082000,60.0
2017,4,25,2,0,1239.81,1239.81,1237.892,1237.892,0.07022805,1493085600,60.0
2017,4,25,3,0,1243.7089999999996,1244.9,1243.7089999999996,1243.712,0.18999843,1493089200,60.0
2017,4,25,4,0,1244.999,1245.0,1242.5,1242.5,0.45009984,1493092800,60.0
2017,4,25,5,0,1247.0,1247.0,1247.0,1247.0,2.06644863,1493096400,60.0
2017,4,25,6,0,1246.981,1246.981,1246.979,1246.979,2.12562583,1493100000,60.0
2017,4,25,7,0,1245.35,1245.35,1245.35,1245.35,0.1,1493103600,60.0
2017,4,25,8,0,1242.599,1242.6,1241.871,1242.6,9.67462648,1493107200,60.0
2017,4,25,9,0,1242.59,1242.617,1242.59,1242.617,4.92234761,1493110800,60.0
2017,4,25,10,0,1242.539,1242.54,1242.5,1242.501,0.08562,1493114400,60.0
2017,4,25,11,0,1239.805,1240.464,1239.116,1240.464,4.09966797,1493118000,60.0
2017,4,25,12,1,1244.997,1244.997,1244.305,1244.552,0.51583548,1493121660,120.0
2017,4,25,13,0,1247.844,1248.987,1247.397,1248.296,0.31269024,1493125200,60.0
2017,4,25,14,0,1249.0,1249.493,1249.0,1249.493,1.58871641,1493128800,60.0
2017,4,25,15,0,1242.756,1242.756,1242.756,1242.756,0.453633,1493132400,60.0
2017,4,25,16,0,1245.95,1248.794,1245.95,1246.401,3.16849862,1493136000,60.0
2017,4,25,17,0,1249.701,1249.89,1249.701,1249.89,0.24626516,1493139600,60.0
2017,4,25,18,0,1248.099,1248.1,1245.608,1248.097,1.6805706000000002,1493143200,60.0
2017,4,25,19,0,1249.0,1249.0,1248.999,1248.999,0.81666385,1493146800,60.0
2017,4,25,20,0,1249.999,1250.999,1249.106,1250.848,86.36414703,1493150400,60.0
2017,4,25,21,0,1258.999,1259.251,1258.999,1259.251,3.14158046,1493154000,60.0
2017,4,25,22,0,1249.478,1253.0,1248.8010000000004,1250.037,1.86425335,1493157600,60.0
2017,4,25,23,0,1250.8,1251.0,1250.7,1251.0,6.70931975,1493161200,60.0
2017,4,26,0,0,1252.0,1256.759,1251.715,1256.759,0.06058951,1493164800,60.0
2017,4,26,1,0,1250.001,1252.0,1247.0,1252.0,3.31237731,1493168400,60.0
2017,4,26,2,0,1258.0,1258.0,1257.003,1257.999,5.55071151,1493172000,60.0
2017,4,26,3,0,1260.0,1260.602,1260.0,1260.001,0.3829522,1493175600,60.0
2017,4,26,4,0,1260.6,1260.6,1260.302,1260.302,1.51394833,1493179200,60.0
2017,4,26,5,0,1259.989,1259.995,1257.011,1259.295,3.67239105,1493182800,60.0
2017,4,26,6,0,1258.994,1259.999,1258.0,1258.0,0.86144813,1493186400,60.0
2017,4,26,7,0,1256.499,1259.89,1256.053,1256.053,4.10613264,1493190000,60.0
2017,4,26,8,0,1245.432,1245.432,1245.432,1245.432,0.1,1493193600,60.0
2017,4,26,9,0,1249.632,1249.632,1243.101,1249.359,2.50593734,1493197200,60.0
2017,4,26,10,0,1255.374,1255.898,1255.002,1255.003,5.35631161,1493200800,60.0
2017,4,26,11,0,1251.01,1251.01,1251.01,1251.01,0.112,1493204400,60.0
2017,4,26,12,0,1248.002,1249.803,1248.002,1249.803,1.16867203,1493208000,60.0
2017,4,26,13,0,1247.0,1248.0,1247.0,1248.0,10.2196,1493211600,60.0
2017,4,26,14,0,1251.003,1255.762,1251.003,1255.762,0.19136542,1493215200,60.0
2017,4,26,15,0,1257.999,1257.999,1253.901,1253.905,1.37619119,1493218800,60.0
2017,4,26,16,0,1257.198,1257.9,1257.0,1257.9,0.16968968,1493222400,60.0
2017,4,26,17,0,1258.003,1259.899,1256.853,1259.899,0.12607135,1493226000,60.0
2017,4,26,18,0,1259.998,1260.0,1258.5,1259.999,7.02389627,1493229600,60.0
2017,4,26,19,0,1253.987,1254.434,1251.01,1251.01,7.04253703,1493233200,60.0
2017,4,26,20,0,1252.625,1252.625,1251.111,1252.625,2.21144346,1493236800,60.0
2017,4,26,21,0,1259.9,1259.991,1258.0,1258.0,3.26841857,1493240400,60.0
2017,4,26,22,0,1259.798,1259.799,1255.01,1255.01,5.30163406,1493244000,60.0
2017,4,26,23,0,1263.8,1263.989,1263.8,1263.989,0.01,1493247600,60.0
2017,4,27,0,0,1268.001,1269.0,1267.0,1267.031,7.17924842,1493251200,60.0
2017,4,27,1,0,1274.899,1275.0,1273.751,1274.997,1.52951818,1493254800,60.0
2017,4,27,2,0,1276.997,1276.998,1276.303,1276.998,0.80115833,1493258400,60.0
2017,4,27,3,0,1276.999,1277.248,1276.999,1277.248,4.30470277,1493262000,60.0
2017,4,27,4,0,1270.011,1273.962,1270.011,1270.016,0.07190959,1493265600,60.0
2017,4,27,5,0,1275.0,1276.996,1274.998,1276.996,1.15682598,1493269200,60.0
2017,4,27,6,0,1270.004,1270.004,1270.004,1270.004,0.22,1493272800,60.0
2017,4,27,7,0,1274.99,1274.99,1274.99,1274.99,0.02292328,1493276400,60.0
2017,4,27,8,0,1273.0,1273.0,1270.092,1273.0,0.23612965,1493280000,60.0
2017,4,27,9,0,1273.595,1278.056,1273.593,1278.056,2.04864104,1493283600,120.0
2017,4,27,10,0,1273.007,1273.007,1270.0,1270.002,2.95684918,1493287200,60.0
2017,4,27,11,0,1274.082,1278.626,1274.082,1278.626,0.09916429,1493290800,120.0
2017,4,27,12,0,1280.898,1280.996,1275.794,1275.794,3.19619677,1493294400,60.0
2017,4,27,13,0,1278.106,1279.25,1278.105,1279.25,0.21041,1493298000,60.0
2017,4,27,14,0,1282.0,1282.0,1282.0,1282.0,5.22849096,1493301600,60.0
2017,4,27,15,0,1280.999,1281.0,1280.001,1280.002,2.66110701,1493305200,60.0
2017,4,27,16,0,1278.009,1280.243,1278.009,1280.243,6.14047056,1493308800,60.0
2017,4,27,17,0,1284.902,1284.99,1284.514,1284.514,1.84457179,1493312400,60.0
2017,4,27,18,0,1283.01,1284.898,1282.116,1282.116,0.46786197,1493316000,60.0
2017,4,27,19,0,1284.073,1286.068,1282.222,1286.068,3.87423397,1493319600,60.0
2017,4,27,20,0,1280.996,1280.999,1280.397,1280.407,1.84576011,1493323200,60.0
2017,4,27,21,1,1285.005,1285.792,1285.0,1285.792,2.5250868,1493326860,120.0
2017,4,27,22,0,1287.599,1287.6,1282.0,1287.6,35.2380567,1493330400,60.0
2017,4,27,23,0,1298.488,1298.49,1298.4160000000004,1298.487,0.70405808,1493334000,60.0
2017,4,28,0,0,1295.108,1296.355,1295.108,1296.355,5.87869353,1493337600,60.0
2017,4,28,1,0,1305.0,1305.0,1304.06,1304.961,2.88666172,1493341200,60.0
2017,4,28,2,0,1300.0,1300.452,1298.31,1298.31,8.99583584,1493344800,60.0
2017,4,28,3,0,1296.264,1296.264,1296.264,1296.264,0.36903793,1493348400,60.0
2017,4,28,4,0,1294.999,1295.0,1294.999,1294.999,1.17711519,1493352000,60.0
2017,4,28,5,0,1298.513,1299.5,1293.504,1299.498,5.01499204,1493355600,60.0
2017,4,28,6,0,1301.799,1301.799,1299.941,1299.941,2.38979227,1493359200,60.0
2017,4,28,7,0,1301.768,1301.769,1301.768,1301.769,0.16385549,1493362800,60.0
2017,4,28,8,1,1305.703,1305.703,1305.703,1305.703,0.07623053,1493366460,120.0
2017,4,28,9,0,1302.82,1302.82,1302.099,1302.1,0.1711262,1493370000,60.0
2017,4,28,10,0,1291.544,1291.544,1291.544,1291.544,0.06346053,1493373600,60.0
2017,4,28,11,0,1294.212,1294.212,1293.761,1293.761,1.72675327,1493377200,60.0
2017,4,28,12,0,1308.994,1308.996,1308.615,1308.618,1.10623462,1493380800,60.0
2017,4,28,13,0,1305.026,1305.026,1305.026,1305.026,0.64809287,1493384400,60.0
2017,4,28,14,0,1304.0,1306.046,1304.0,1306.046,3.11992178,1493388000,60.0
2017,4,28,15,0,1300.331,1300.331,1295.0,1300.0,14.99632112,1493391600,60.0
2017,4,28,16,0,1303.003,1304.0,1303.0,1303.001,0.91678483,1493395200,60.0
2017,4,28,17,0,1305.2,1305.201,1305.2,1305.201,1.45262701,1493398800,60.0
2017,4,28,18,0,1303.998,1303.998,1300.294,1300.294,0.95390532,1493402400,60.0
2017,4,28,19,0,1306.0,1306.0,1305.904,1305.904,1.3076907,1493406000,60.0
2017,4,28,20,0,1304.847,1304.847,1302.33,1302.33,0.23009998,1493409600,60.0
2017,4,28,21,0,1286.434,1289.13,1286.434,1289.13,2.28953253,1493413200,60.0
2017,4,28,22,0,1292.003,1294.974,1292.003,1294.596,0.49147259,1493416800,60.0
2017,4,28,23,0,1293.285,1293.285,1290.0,1291.999,1.30759293,1493420400,60.0
2017,4,29,0,0,1292.999,1293.407,1291.4,1291.4,6.3381983,1493424000,60.0
2017,4,29,1,0,1290.005,1290.005,1290.0,1290.001,0.06861742,1493427600,60.0
2017,4,29,2,0,1284.999,1284.999,1282.652,1283.999,3.00607294,1493431200,60.0
2017,4,29,3,0,1289.999,1290.0,1285.101,1285.101,3.91307489,1493434800,60.0
2017,4,29,4,0,1281.001,1281.83,1281.0,1281.83,0.24100438,1493438400,60.0
2017,4,29,5,0,1287.0,1287.0,1285.548,1285.548,0.12179048,1493442000,60.0
2017,4,29,6,0,1284.002,1284.002,1283.0,1283.001,1.49279081,1493445600,60.0
2017,4,29,7,0,1279.553,1279.9,1279.515,1279.516,1.11765246,1493449200,60.0
2017,4,29,8,0,1286.99,1286.99,1286.99,1286.99,0.03,1493452800,60.0
2017,4,29,9,0,1290.0,1296.0,1290.0,1291.004,0.28041519,1493456400,60.0
2017,4,29,10,0,1293.002,1293.003,1292.938,1293.0,1.0150002,1493460000,60.0
2017,4,29,11,0,1297.288,1297.993,1296.201,1297.993,0.96062071,1493463600,60.0
2017,4,29,12,0,1294.0,1294.899,1293.2,1293.2,0.46374799,1493467200,60.0
2017,4,29,13,0,1290.155,1294.979,1290.155,1290.155,0.05554821,1493470800,60.0
2017,4,29,14,0,1292.48,1293.4,1291.413,1293.4,3.83551648,1493474400,60.0
2017,4,29,15,1,1295.999,1296.0,1295.999,1296.0,2.10888241,1493478060,120.0
2017,4,29,16,0,1298.198,1298.898,1297.201,1297.203,0.96147027,1493481600,60.0
2017,4,29,17,0,1293.012,1295.898,1293.0,1295.898,2.83559967,1493485200,60.0
2017,4,29,18,0,1292.248,1294.694,1292.248,1294.693,2.87872249,1493488800,60.0
2017,4,29,19,0,1292.598,1292.598,1285.919,1285.919,9.84082965,1493492400,60.0
2017,4,29,20,0,1285.921,1285.921,1284.02,1284.02,0.95762533,1493496000,60.0
2017,4,29,21,0,1285.129,1289.497,1285.129,1289.495,2.21476577,1493499600,60.0
2017,4,29,22,0,1282.399,1282.399,1281.008,1281.983,0.98174269,1493503200,60.0
2017,4,29,23,0,1288.988,1288.994,1287.967,1287.97,0.16969616,1493506800,60.0
2017,4,30,0,0,1286.5510000000004,1289.69,1286.006,1289.69,2.55936793,1493510400,60.0
2017,4,30,1,0,1289.005,1289.005,1288.103,1288.103,0.10801809,1493514000,60.0
2017,4,30,2,0,1292.6,1293.9,1292.001,1292.001,0.68793917,1493517600,60.0
2017,4,30,3,0,1295.999,1295.999,1293.311,1295.999,1.99370875,1493521200,60.0
2017,4,30,4,0,1299.13,1300.022,1299.127,1300.022,0.76530709,1493524800,60.0
2017,4,30,5,0,1298.8010000000004,1303.112,1298.8010000000004,1299.0,0.19390109,1493528400,60.0
2017,4,30,6,0,1295.7,1296.056,1293.3,1293.3,0.38930982,1493532000,60.0
2017,4,30,7,0,1294.896,1295.0839999999996,1294.895,1295.0839999999996,2.72089901,1493535600,60.0
2017,4,30,8,0,1291.006,1291.007,1291.004,1291.004,0.24454358,1493539200,60.0
2017,4,30,9,0,1290.201,1290.202,1290.201,1290.202,0.01234533,1493542800,60.0
2017,4,30,10,0,1286.35,1292.299,1286.35,1292.299,6.582327900000001,1493546400,60.0
2017,4,30,11,0,1289.547,1289.547,1289.101,1289.101,0.175,1493550000,60.0
2017,4,30,12,0,1291.514,1294.145,1291.514,1294.144,0.58048322,1493553600,60.0
2017,4,30,13,0,1291.155,1293.677,1291.152,1291.152,3.48283239,1493557200,60.0
2017,4,30,14,2,1297.977,1297.977,1292.649,1292.649,0.46306203,1493560920,180.0
2017,4,30,15,0,1294.0,1294.498,1294.0,1294.498,0.41448199,1493564400,60.0
2017,4,30,16,0,1295.451,1295.452,1295.451,1295.452,0.34999952,1493568000,60.0
2017,4,30,17,0,1293.012,1293.015,1293.012,1293.015,0.11408781,1493571600,60.0
2017,4,30,18,0,1293.45,1293.451,1291.31,1292.711,1.26183705,1493575200,60.0
2017,4,30,19,0,1292.403,1295.996,1292.403,1295.996,0.97215083,1493578800,60.0
2017,4,30,20,0,1294.987,1294.987,1291.16,1291.16,0.06871334,1493582400,60.0
2017,4,30,21,1,1292.499,1293.899,1290.001,1293.899,1.31317825,1493586060,120.0
2017,4,30,22,0,1293.001,1293.001,1293.001,1293.001,2.9171156000000003,1493589600,60.0
2017,4,30,23,0,1293.5,1294.01,1293.5,1294.01,0.73392261,1493593200,60.0
2017,5,1,0,0,1293.101,1293.102,1293.101,1293.102,0.2600141,1493596800,60.0
2017,5,1,1,0,1292.5,1292.5,1289.033,1289.033,0.0140279,1493600400,60.0
2017,5,1,2,0,1289.117,1293.999,1289.1,1289.101,10.55720562,1493604000,60.0
2017,5,1,3,0,1291.147,1291.151,1291.147,1291.15,10.15761486,1493607600,60.0
2017,5,1,4,0,1295.0,1295.101,1294.995,1295.101,12.90745341,1493611200,60.0
2017,5,1,5,0,1291.936,1291.936,1289.999,1289.999,4.11824748,1493614800,60.0
2017,5,1,6,0,1291.201,1296.0,1287.52,1289.91,49.9489954,1493618400,60.0
2017,5,1,7,0,1305.001,1310.236,1305.001,1308.222,0.04596971,1493622000,60.0
2017,5,1,8,0,1312.9979999999996,1314.455,1312.101,1312.102,10.37501354,1493625600,120.0
2017,5,1,9,0,1305.244,1309.999,1305.244,1309.999,0.021,1493629200,60.0
2017,5,1,10,0,1305.004,1305.004,1305.004,1305.004,0.003,1493632800,60.0
2017,5,1,11,0,1305.001,1305.003,1305.0,1305.003,1.28264495,1493636400,60.0
2017,5,1,12,0,1303.899,1303.899,1303.899,1303.899,0.469,1493640000,60.0
2017,5,1,13,0,1313.0,1313.001,1313.0,1313.0,0.98338378,1493643600,60.0
2017,5,1,14,0,1311.005,1311.005,1310.999,1310.999,0.2036,1493647200,120.0
2017,5,1,15,0,1313.9620000000002,1313.9620000000002,1313.003,1313.003,3.92087917,1493650800,60.0
2017,5,1,16,0,1311.96,1311.96,1311.511,1311.54,2.13838801,1493654400,60.0
2017,5,1,17,0,1308.111,1308.111,1308.0,1308.0,4.62667949,1493658000,60.0
2017,5,1,18,0,1308.146,1308.146,1308.146,1308.146,0.40367453,1493661600,60.0
2017,5,1,19,0,1306.1,1306.108,1306.0,1306.108,0.2022948,1493665200,60.0
2017,5,1,20,0,1304.764,1304.764,1303.026,1303.026,0.2462,1493668800,60.0
2017,5,1,21,0,1307.004,1308.4,1307.004,1308.4,0.1282,1493672400,60.0
2017,5,1,22,0,1309.996,1309.999,1309.996,1309.999,1.18077584,1493676000,60.0
2017,5,1,23,0,1319.444,1319.987,1319.44,1319.443,4.14351289,1493679600,60.0
2017,5,2,0,0,1329.0,1329.0,1327.572,1328.899,11.35392474,1493683200,60.0
2017,5,2,1,0,1335.307,1335.8429999999996,1335.0410000000004,1335.042,5.71874229,1493686800,60.0
2017,5,2,2,0,1369.77,1374.06,1368.001,1372.497,34.02132114,1493690400,60.0
2017,5,2,3,0,1367.1029999999996,1369.0,1365.053,1365.053,25.5134072,1493694000,60.0
2017,5,2,4,0,1368.0510000000004,1368.053,1368.0510000000004,1368.053,1.7919999999999998,1493697600,60.0
2017,5,2,5,0,1373.783,1374.0,1373.783,1374.0,1.25275912,1493701200,60.0
2017,5,2,6,0,1371.997,1371.997,1371.996,1371.996,0.52112605,1493704800,60.0
2017,5,2,7,0,1379.999,1379.999,1379.999,1379.999,0.10583493,1493708400,60.0
2017,5,2,8,0,1377.003,1377.003,1377.0020000000004,1377.0020000000004,0.5057772,1493712000,60.0
2017,5,2,9,0,1372.898,1372.898,1370.999,1370.999,0.564,1493715600,60.0
2017,5,2,10,0,1367.578,1367.578,1363.0,1363.0,1.069,1493719200,60.0
2017,5,2,11,0,1372.9979999999996,1372.999,1371.8470000000002,1371.8470000000002,0.54998096,1493722800,60.0
2017,5,2,12,0,1374.19,1374.2,1373.6989999999996,1373.6989999999996,0.08304056,1493726400,60.0
2017,5,2,13,0,1374.989,1375.0,1373.004,1373.004,5.10444918,1493730000,60.0
2017,5,2,14,0,1385.001,1387.599,1385.001,1387.499,3.54,1493733600,60.0
2017,5,2,15,0,1381.0,1381.0410000000004,1381.0,1381.0410000000004,0.55455514,1493737200,60.0
2017,5,2,16,0,1377.6070000000002,1377.608,1377.6070000000002,1377.608,0.03790008,1493740800,60.0
2017,5,2,17,0,1368.003,1369.999,1368.0,1369.999,3.75006072,1493744400,60.0
2017,5,2,18,0,1377.178,1377.3829999999996,1376.4779999999996,1377.183,0.51292836,1493748000,60.0
2017,5,2,19,0,1391.112,1392.058,1391.11,1392.058,0.73043354,1493751600,60.0
2017,5,2,20,0,1398.0020000000004,1399.0,1398.0020000000004,1399.0,8.977339599999997,1493755200,60.0
2017,5,2,21,0,1404.0,1404.0,1403.299,1404.0,12.57011658,1493758800,60.0
2017,5,2,22,0,1405.001,1406.994,1404.0,1404.0,0.21877897,1493762400,60.0
2017,5,2,23,0,1400.999,1400.999,1397.35,1397.354,6.871255499999998,1493766000,60.0
2017,5,3,0,0,1393.0,1393.999,1391.5,1393.999,2.45601466,1493769600,60.0
2017,5,3,1,0,1399.888,1399.888,1399.874,1399.875,0.2441592,1493773200,60.0
2017,5,3,2,0,1401.0,1403.898,1401.0,1403.898,0.12606311,1493776800,60.0
2017,5,3,3,0,1403.299,1403.299,1403.2979999999998,1403.2979999999998,0.314,1493780400,60.0
2017,5,3,4,0,1377.787,1378.245,1377.777,1377.777,9.660012599999998,1493784000,60.0
2017,5,3,5,0,1379.999,1380.0,1377.001,1380.0,6.20912699,1493787600,60.0
2017,5,3,6,0,1384.398,1389.0,1375.3339999999996,1376.1,13.53680053,1493791200,60.0
2017,5,3,7,0,1382.5,1384.0,1382.5,1384.0,0.20556842,1493794800,60.0
2017,5,3,8,0,1395.554,1395.554,1395.554,1395.554,0.2,1493798400,60.0
2017,5,3,9,0,1398.7,1398.7,1398.7,1398.7,0.0193845,1493802000,60.0
2017,5,3,10,0,1400.997,1400.997,1400.0,1400.0,0.05406506,1493805600,60.0
2017,5,3,11,0,1407.5,1407.5,1404.0020000000004,1404.0020000000004,11.05016878,1493809200,60.0
2017,5,3,12,0,1397.704,1397.704,1397.701,1397.704,3.71000193,1493812800,60.0
2017,5,3,13,0,1400.0,1403.342,1400.0,1403.3339999999996,5.27839786,1493816400,60.0
2017,5,3,14,0,1403.925,1403.925,1398.122,1398.572,2.86512233,1493820000,60.0
2017,5,3,15,0,1382.0,1389.3929999999998,1382.0,1389.3929999999998,3.48496476,1493823600,60.0
2017,5,3,16,0,1367.5,1367.519,1365.001,1365.01,17.66752929,1493827200,60.0
2017,5,3,17,0,1366.122,1367.0,1362.0,1367.0,12.21423256,1493830800,60.0
2017,5,3,18,0,1374.0,1375.9489999999996,1373.802,1373.802,3.56954642,1493834400,60.0
2017,5,3,19,0,1384.0020000000004,1384.4779999999996,1383.553,1384.003,1.6303625,1493838000,60.0
2017,5,3,20,0,1387.328,1388.0,1385.0,1385.0,3.99175277,1493841600,60.0
2017,5,3,21,0,1390.999,1390.999,1390.0020000000004,1390.8,1.81599359,1493845200,60.0
2017,5,3,22,0,1394.0,1396.813,1394.0,1396.81,8.5958143,1493848800,60.0
2017,5,3,23,0,1383.099,1383.547,1381.12,1383.546,1.90911734,1493852400,60.0
2017,5,4,0,0,1383.999,1384.999,1382.15,1382.15,2.11283419,1493856000,60.0
2017,5,4,1,0,1395.296,1396.0,1395.0,1395.427,1.48630472,1493859600,60.0
2017,5,4,2,0,1387.845,1391.65,1387.845,1391.65,19.66392034,1493863200,60.0
2017,5,4,3,0,1396.8,1400.0,1396.8,1400.0,8.16290278,1493866800,60.0
2017,5,4,4,0,1391.823,1393.6229999999996,1391.0,1391.0,14.99240704,1493870400,60.0
2017,5,4,5,0,1404.997,1404.997,1400.0,1400.0,28.79888824,1493874000,60.0
2017,5,4,6,0,1402.0,1402.0,1400.001,1401.999,0.33075398,1493877600,60.0
2017,5,4,7,0,1392.005,1392.005,1388.062,1388.205,29.77767528,1493881200,60.0
2017,5,4,8,0,1385.8010000000004,1392.115,1385.241,1385.241,18.40269641,1493884800,60.0
2017,5,4,9,0,1385.634,1390.0079999999996,1385.634,1390.007,1.025,1493888400,60.0
2017,5,4,10,0,1385.01,1392.0,1385.01,1385.0120000000004,7.34393854,1493892000,60.0
2017,5,4,11,0,1397.045,1399.848,1397.043,1397.045,4.74188236,1493895600,60.0
2017,5,4,12,0,1401.001,1402.889,1400.4,1400.411,3.03971938,1493899200,60.0
2017,5,4,13,0,1394.724,1400.0,1394.724,1395.0,2.96186286,1493902800,60.0
2017,5,4,14,0,1399.203,1399.203,1398.299,1398.3,0.8552402,1493906400,60.0
2017,5,4,15,0,1410.9979999999996,1410.999,1410.9979999999996,1410.999,0.0429,1493910000,60.0
2017,5,4,16,0,1430.1,1430.1,1429.951,1429.951,2.97546349,1493913600,60.0
2017,5,4,17,0,1429.899,1430.08,1429.899,1430.08,2.96503686,1493917200,60.0
2017,5,4,18,0,1449.999,1449.999,1447.563,1449.9979999999996,63.37004342,1493920800,60.0
2017,5,4,19,0,1443.399,1443.399,1442.205,1442.2089999999996,0.30636724,1493924400,60.0
2017,5,4,20,0,1442.3370000000002,1449.999,1442.3370000000002,1449.29,14.95998846,1493928000,60.0
2017,5,4,21,0,1455.864,1456.0970000000002,1454.0,1455.099,6.421643799999999,1493931600,60.0
2017,5,4,22,0,1483.4,1483.4,1474.255,1482.299,1.25757007,1493935200,60.0
2017,5,4,23,0,1475.501,1477.596,1475.1,1476.0,15.2807881,1493938800,60.0
2017,5,5,0,0,1478.261,1482.7379999999996,1478.1,1482.7379999999996,7.17996853,1493942400,60.0
2017,5,5,1,0,1494.0,1494.5,1494.0,1494.001,11.14238184,1493946000,60.0
2017,5,5,2,0,1494.854,1496.779,1494.404,1496.779,12.59365386,1493949600,60.0
2017,5,5,3,0,1500.0,1500.781,1499.55,1500.0,43.61671745,1493953200,60.0
2017,5,5,4,0,1512.997,1512.997,1504.79,1505.2,10.338066,1493956800,60.0
2017,5,5,5,0,1440.999,1445.0,1438.4979999999996,1445.0,30.24323874,1493960400,60.0
2017,5,5,6,0,1371.013,1373.01,1361.32,1361.32,39.92460727,1493964000,60.0
2017,5,5,7,0,1417.001,1422.499,1417.001,1419.0,12.23010827,1493967600,60.0
2017,5,5,8,0,1404.908,1407.0,1401.555,1406.9979999999996,0.38151232,1493971200,60.0
2017,5,5,9,0,1423.7579999999996,1423.7579999999996,1421.429,1421.44,1.35490778,1493974800,60.0
2017,5,5,10,0,1440.216,1444.0,1440.0,1440.0,3.94141928,1493978400,60.0
2017,5,5,11,0,1448.503,1450.836,1440.7,1440.7,36.59481269,1493982000,60.0
2017,5,5,12,0,1441.9489999999996,1445.0,1439.4,1445.0,17.2436759,1493985600,60.0
2017,5,5,13,0,1444.989,1444.99,1444.989,1444.99,12.66831766,1493989200,60.0
2017,5,5,14,0,1460.001,1460.039,1459.598,1460.039,3.0055376,1493992800,60.0
2017,5,5,15,0,1464.437,1464.44,1458.0,1464.438,14.49037393,1493996400,60.0
2017,5,5,16,0,1457.504,1457.504,1457.5,1457.5,3.45636094,1494000000,60.0
2017,5,5,17,0,1447.0020000000004,1451.4679999999996,1447.0020000000004,1451.102,1.52183505,1494003600,60.0
2017,5,5,18,0,1482.001,1484.795,1482.0,1484.001,10.18618531,1494007200,60.0
2017,5,5,19,0,1473.1,1478.628,1470.351,1470.351,26.21235532,1494010800,60.0
2017,5,5,20,0,1473.15,1474.9489999999996,1472.0,1474.2520000000004,5.90705581,1494014400,60.0
2017,5,5,21,0,1474.879,1474.88,1467.9129999999998,1474.879,4.99425717,1494018000,60.0
2017,5,5,22,0,1473.001,1473.701,1473.0,1473.006,6.226504599999998,1494021600,60.0
2017,5,5,23,0,1466.001,1474.99,1466.001,1472.991,5.99449738,1494025200,60.0
2017,5,6,0,0,1469.685,1469.773,1469.034,1469.684,0.84225133,1494028800,60.0
2017,5,6,1,0,1448.0,1449.848,1447.896,1448.3470000000002,0.92552637,1494032400,60.0
2017,5,6,2,0,1414.0,1414.989,1410.0,1413.549,37.28294162,1494036000,60.0
2017,5,6,3,0,1444.303,1447.0,1444.303,1447.0,1.90839229,1494039600,60.0
2017,5,6,4,0,1443.9029999999998,1443.9029999999998,1441.612,1443.332,1.00239822,1494043200,60.0
2017,5,6,5,0,1441.67,1442.794,1436.31,1436.31,3.63453639,1494046800,60.0
2017,5,6,6,0,1431.999,1432.0,1430.6629999999998,1432.0,1.42462854,1494050400,60.0
2017,5,6,7,0,1447.2579999999996,1447.2579999999996,1447.2579999999996,1447.2579999999996,0.01061272,1494054000,60.0
2017,5,6,8,0,1443.579,1443.7779999999998,1437.8,1443.777,1.17875914,1494057600,60.0
2017,5,6,9,0,1433.983,1436.149,1433.983,1436.149,0.06696559,1494061200,60.0
2017,5,6,10,0,1437.815,1437.815,1437.11,1437.11,14.6729,1494064800,60.0
2017,5,6,11,0,1454.071,1454.69,1454.071,1454.072,15.30284016,1494068400,60.0
2017,5,6,12,0,1448.474,1448.475,1448.47,1448.47,1.30009219,1494072000,60.0
2017,5,6,13,0,1450.201,1450.201,1450.201,1450.201,0.6579999999999999,1494075600,120.0
2017,5,6,14,0,1460.1,1460.223,1460.0,1460.0,3.99415714,1494079200,60.0
2017,5,6,15,0,1450.0,1450.66,1449.999,1449.999,2.45970748,1494082800,60.0
2017,5,6,16,0,1450.0,1450.299,1450.0,1450.299,12.21697972,1494086400,60.0
2017,5,6,17,0,1455.005,1455.005,1455.005,1455.005,0.00506607,1494090000,60.0
2017,5,6,18,0,1464.999,1465.0,1456.6989999999996,1456.6989999999996,3.21270136,1494093600,60.0
2017,5,6,19,0,1458.5,1458.5,1458.499,1458.5,2.56548619,1494097200,60.0
2017,5,6,20,0,1446.304,1452.299,1446.304,1446.31,0.34303349,1494100800,60.0
2017,5,6,21,0,1469.0279999999998,1470.001,1469.0279999999998,1470.0,19.62036557,1494104400,60.0
2017,5,6,22,0,1468.006,1469.999,1468.005,1468.006,0.97358438,1494108000,60.0
2017,5,6,23,0,1471.0,1471.687,1470.0,1471.5,1.31265,1494111600,60.0
2017,5,7,0,0,1467.101,1473.886,1467.101,1467.101,0.49151995,1494115200,60.0
2017,5,7,1,0,1456.985,1457.9920000000004,1456.985,1457.9920000000004,0.123,1494118800,60.0
2017,5,7,2,0,1471.0020000000004,1471.999,1469.999,1469.999,3.06644134,1494122400,60.0
2017,5,7,3,0,1469.0020000000004,1470.0,1468.4,1469.999,1.32793324,1494126000,60.0
2017,5,7,4,0,1480.999,1481.024,1480.999,1481.021,2.56802183,1494129600,60.0
2017,5,7,5,0,1471.87,1473.0,1470.0,1473.0,0.36921734,1494133200,60.0
2017,5,7,6,0,1466.841,1470.681,1466.841,1467.001,0.46269056,1494136800,60.0
2017,5,7,7,0,1469.299,1469.5,1467.006,1467.006,0.77362787,1494140400,60.0
2017,5,7,8,0,1483.5020000000004,1484.2020000000002,1483.5020000000004,1484.2020000000002,0.18494762,1494144000,60.0
2017,5,7,9,0,1480.181,1480.181,1480.179,1480.179,0.12924696,1494147600,60.0
2017,5,7,10,0,1480.0839999999996,1481.207,1475.3,1481.207,2.08370591,1494151200,60.0
2017,5,7,11,0,1478.49,1478.49,1478.49,1478.49,0.026,1494154800,120.0
2017,5,7,12,0,1475.999,1475.999,1470.0120000000004,1475.995,0.06899976,1494158400,60.0
2017,5,7,13,0,1476.0,1482.55,1476.0,1482.55,3.97950458,1494162000,120.0
2017,5,7,14,0,1480.089,1480.09,1480.089,1480.09,0.28169161,1494165600,60.0
2017,5,7,15,0,1478.0,1478.201,1478.0,1478.0,3.15952422,1494169200,60.0
2017,5,7,16,0,1480.0,1482.0,1476.155,1479.999,1.17521406,1494172800,60.0
2017,5,7,17,0,1474.448,1474.448,1473.749,1473.75,0.85490553,1494176400,60.0
2017,5,7,18,0,1476.2,1479.0,1476.105,1478.999,18.46309566,1494180000,60.0
2017,5,7,19,0,1478.001,1478.001,1478.001,1478.001,0.52371526,1494183600,60.0
2017,5,7,20,0,1480.001,1484.9820000000002,1480.0,1480.001,2.22288217,1494187200,60.0
2017,5,7,21,0,1477.749,1478.0,1474.0,1477.948,1.16989329,1494190800,60.0
2017,5,7,22,0,1476.003,1479.995,1476.003,1479.544,0.96317819,1494194400,60.0
2017,5,7,23,0,1475.9,1475.9,1475.898,1475.9,3.06830313,1494198000,60.0
2017,5,8,0,0,1477.592,1477.5929999999996,1476.197,1476.1989999999996,1.91471632,1494201600,60.0
2017,5,8,1,0,1477.594,1479.4879999999996,1474.681,1474.681,1.02448961,1494205200,60.0
2017,5,8,2,0,1471.501,1477.8,1471.5,1471.501,3.93620004,1494208800,60.0
2017,5,8,3,0,1479.787,1479.9,1479.787,1479.9,4.1030157,1494212400,60.0
2017,5,8,4,0,1471.221,1479.1429999999998,1471.221,1479.1429999999998,0.04605177,1494216000,60.0
2017,5,8,5,0,1479.997,1479.999,1476.308,1476.31,2.56931782,1494219600,60.0
2017,5,8,6,0,1477.999,1478.0,1477.999,1478.0,3.12688704,1494223200,60.0
2017,5,8,7,0,1488.989,1489.0,1488.989,1489.0,0.22473586,1494226800,60.0
2017,5,8,8,0,1499.0,1499.0,1495.073,1498.999,20.04519621,1494230400,60.0
2017,5,8,9,0,1514.562,1515.224,1511.412,1511.412,1.14537763,1494234000,60.0
2017,5,8,10,0,1515.999,1516.0,1509.172,1515.997,0.27665632,1494237600,60.0
2017,5,8,11,0,1534.785,1535.4070000000004,1534.586,1534.586,1.37500449,1494241200,60.0
2017,5,8,12,0,1525.001,1526.999,1523.432,1526.999,4.23772276,1494244800,60.0
2017,5,8,13,0,1541.94,1544.999,1541.939,1544.999,1.07455527,1494248400,60.0
2017,5,8,14,0,1547.888,1547.989,1540.976,1547.986,0.81963399,1494252000,60.0
2017,5,8,15,0,1585.948,1586.9,1585.499,1586.9,9.05540106,1494255600,60.0
2017,5,8,16,0,1576.2020000000002,1579.9979999999996,1574.023,1579.9920000000004,8.37274472,1494259200,60.0
2017,5,8,17,0,1604.5510000000004,1604.5510000000004,1599.046,1599.345,3.34443361,1494262800,60.0
2017,5,8,18,0,1595.3470000000002,1600.0,1595.0,1595.0,4.11070169,1494266400,60.0
2017,5,8,19,0,1598.894,1600.0,1598.8929999999998,1599.0,19.09833484,1494270000,60.0
2017,5,8,20,0,1583.0,1585.0,1583.0,1585.0,1.79394588,1494273600,60.0
2017,5,8,21,0,1574.0020000000004,1576.885,1574.0,1575.003,5.29785514,1494277200,60.0
2017,5,8,22,0,1584.947,1587.49,1584.947,1586.0,4.73570209,1494280800,60.0
2017,5,8,23,0,1591.997,1592.0,1591.997,1592.0,3.43153665,1494284400,60.0
2017,5,9,0,0,1578.0020000000004,1578.003,1578.0020000000004,1578.0020000000004,0.71403366,1494288000,60.0
2017,5,9,1,0,1575.0,1577.355,1575.0,1575.294,3.51137328,1494291600,60.0
2017,5,9,2,0,1566.767,1570.0,1566.767,1566.7679999999998,4.04405718,1494295200,60.0
2017,5,9,3,0,1580.7,1580.971,1580.0,1580.0,1.46101604,1494298800,60.0
2017,5,9,4,1,1579.67,1579.67,1579.67,1579.67,0.71317149,1494302460,120.0
2017,5,9,5,0,1588.01,1588.997,1588.01,1588.01,0.43546934,1494306000,60.0
2017,5,9,6,0,1625.852,1628.0079999999996,1625.4029999999998,1628.0079999999996,2.61401349,1494309600,60.0
2017,5,9,7,0,1609.999,1609.999,1606.9979999999996,1608.999,1.14525429,1494313200,60.0
2017,5,9,8,0,1624.996,1625.001,1624.996,1625.001,2.69,1494316800,60.0
2017,5,9,9,0,1635.0,1635.0,1634.99,1634.99,0.46609891,1494320400,60.0
2017,5,9,10,0,1629.799,1630.6470000000004,1629.1,1630.646,0.19666201,1494324000,60.0
2017,5,9,11,0,1628.102,1629.898,1627.171,1627.171,0.1683307,1494327600,60.0
2017,5,9,12,0,1682.0020000000004,1689.0,1682.0,1688.9979999999996,5.66575072,1494331200,60.0
2017,5,9,13,0,1654.9979999999996,1655.0,1654.206,1654.3,2.92530295,1494334800,60.0
2017,5,9,14,0,1674.5,1677.296,1672.954,1676.981,5.04799564,1494338400,60.0
2017,5,9,15,0,1679.999,1680.0,1677.247,1679.999,1.21479178,1494342000,60.0
2017,5,9,16,0,1689.989,1689.989,1682.721,1682.729,2.28148696,1494345600,60.0
2017,5,9,17,0,1701.999,1702.0,1700.849,1702.0,7.50648271,1494349200,60.0
2017,5,9,18,0,1693.999,1694.0,1690.902,1692.0,19.01534628,1494352800,60.0
2017,5,9,19,0,1674.5510000000004,1675.1029999999996,1674.5510000000004,1675.1029999999996,13.74339783,1494356400,60.0
2017,5,9,20,0,1673.105,1677.995,1671.1,1677.994,4.21232715,1494360000,60.0
2017,5,9,21,0,1694.0,1694.0,1693.9979999999996,1694.0,0.45539176,1494363600,60.0
2017,5,9,22,0,1692.283,1692.283,1689.302,1689.303,5.83646254,1494367200,60.0
2017,5,9,23,0,1678.909,1679.0,1677.0020000000004,1677.0020000000004,2.0774273,1494370800,60.0
2017,5,10,0,0,1692.999,1693.306,1692.928,1692.9489999999996,0.88495332,1494374400,60.0
2017,5,10,1,0,1663.0,1663.999,1663.0,1663.0,2.93866302,1494378000,60.0
2017,5,10,2,0,1666.749,1667.399,1665.8010000000004,1665.849,1.94218786,1494381600,60.0
2017,5,10,3,0,1691.989,1691.999,1691.805,1691.99,0.91167456,1494385200,60.0
2017,5,10,4,0,1685.624,1685.624,1685.2,1685.624,0.45050113,1494388800,60.0
2017,5,10,5,0,1687.2,1687.2,1685.688,1685.688,1.20473342,1494392400,60.0
2017,5,10,6,0,1642.003,1646.46,1641.4589999999996,1646.46,9.32144809,1494396000,60.0
2017,5,10,7,0,1633.499,1634.1989999999996,1625.0,1628.646,5.8890137000000005,1494399600,60.0
2017,5,10,8,0,1640.595,1642.648,1640.145,1642.648,2.46010531,1494403200,60.0
2017,5,10,9,0,1611.2020000000002,1611.2020000000002,1611.004,1611.004,0.00748469,1494406800,60.0
2017,5,10,10,0,1635.001,1638.0,1635.001,1638.0,2.78062325,1494410400,60.0
2017,5,10,11,0,1650.001,1650.001,1650.001,1650.001,0.004169,1494414000,60.0
2017,5,10,12,0,1661.741,1661.741,1654.12,1654.12,5.936964,1494417600,60.0
2017,5,10,13,0,1631.0,1631.898,1630.557,1630.6,2.99374873,1494421200,60.0
2017,5,10,14,0,1641.049,1645.0,1640.011,1641.249,0.81465104,1494424800,60.0
2017,5,10,15,0,1640.0,1643.999,1640.0,1643.997,5.22802312,1494428400,60.0
2017,5,10,16,0,1642.058,1649.372,1635.619,1643.0,31.393106300000003,1494432000,60.0
2017,5,10,17,0,1663.0,1664.0,1651.751,1653.1660000000004,16.21101027,1494435600,60.0
2017,5,10,18,0,1648.4,1650.5079999999996,1647.001,1647.001,6.83134108,1494439200,60.0
2017,5,10,19,0,1631.372,1639.6229999999996,1631.372,1631.401,5.66014389,1494442800,60.0
2017,5,10,20,0,1653.996,1654.496,1650.8,1650.8,8.89586782,1494446400,60.0
2017,5,10,21,0,1651.999,1652.5,1651.999,1652.5,2.30291411,1494450000,60.0
2017,5,10,22,0,1661.99,1667.1229999999996,1659.013,1667.1229999999996,7.60606716,1494453600,60.0
2017,5,10,23,0,1696.295,1696.999,1693.0,1693.0,1.71172367,1494457200,60.0
2017,5,11,0,0,1698.9979999999996,1700.003,1698.997,1700.0020000000004,15.56198161,1494460800,60.0
2017,5,11,1,0,1695.419,1695.871,1694.927,1695.868,4.09697799,1494464400,60.0
2017,5,11,2,0,1694.039,1696.878,1686.112,1686.112,20.05808796,1494468000,60.0
2017,5,11,3,0,1674.001,1679.996,1674.001,1679.8,4.94304409,1494471600,60.0
2017,5,11,4,0,1695.0,1695.0,1694.999,1695.0,2.92038626,1494475200,60.0
2017,5,11,5,0,1675.55,1683.4979999999996,1675.55,1681.9979999999996,0.052982000000000015,1494478800,60.0
2017,5,11,6,0,1689.024,1692.457,1689.024,1689.201,6.36811027,1494482400,60.0
2017,5,11,7,0,1694.996,1694.996,1694.996,1694.996,1.76272497,1494486000,60.0
2017,5,11,8,0,1694.996,1694.996,1694.504,1694.504,1.68792098,1494489600,60.0
2017,5,11,9,0,1700.0,1700.0,1696.575,1700.0,2.94820494,1494493200,60.0
2017,5,11,10,0,1684.046,1684.049,1683.5,1684.049,0.79508358,1494496800,60.0
2017,5,11,11,1,1696.526,1698.0,1696.526,1696.971,2.00033621,1494500460,120.0
2017,5,11,12,0,1695.567,1699.0,1693.269,1696.27,2.90261409,1494504000,60.0
2017,5,11,13,0,1684.0079999999996,1690.194,1684.0079999999996,1690.185,1.43080228,1494507600,60.0
2017,5,11,14,0,1729.0,1729.0020000000004,1725.046,1729.001,2.10545278,1494511200,60.0
2017,5,11,15,0,1763.0,1764.148,1755.323,1762.997,2.7746314,1494514800,60.0
2017,5,11,16,0,1760.0,1762.45,1760.0,1760.0,11.2855122,1494518400,60.0
2017,5,11,17,0,1769.933,1770.0,1765.2,1765.2,14.793786,1494522000,60.0
2017,5,11,18,0,1758.999,1759.0,1750.606,1755.001,6.18174643,1494525600,60.0
2017,5,11,19,0,1786.004,1786.2020000000002,1786.0,1786.2020000000002,2.66650934,1494529200,60.0
2017,5,11,20,0,1776.0,1776.0,1768.7620000000004,1774.9979999999996,2.40532463,1494532800,60.0
2017,5,11,21,0,1778.1,1778.101,1778.1,1778.1,0.86384838,1494536400,60.0
2017,5,11,22,0,1768.4,1769.8670000000004,1762.0,1768.395,3.58384207,1494540000,60.0
2017,5,11,23,0,1767.999,1768.993,1767.999,1768.001,0.19244888,1494543600,60.0
2017,5,12,0,0,1769.928,1769.94,1769.9260000000004,1769.94,4.25381165,1494547200,60.0
2017,5,12,1,0,1780.0,1782.999,1780.0,1780.0,0.54907526,1494550800,60.0
2017,5,12,2,0,1795.102,1795.9,1795.102,1795.8970000000004,2.28916455,1494554400,60.0
2017,5,12,3,0,1796.9979999999996,1797.7020000000002,1796.9979999999996,1797.7020000000002,0.37619396,1494558000,60.0
2017,5,12,4,0,1799.9820000000002,1799.984,1793.0,1799.984,1.97142198,1494561600,60.0
2017,5,12,5,0,1798.7979999999998,1798.7979999999998,1798.797,1798.7979999999998,4.37958845,1494565200,60.0
2017,5,12,6,0,1770.0020000000004,1772.0,1770.001,1771.999,1.47870529,1494568800,60.0
2017,5,12,7,0,1773.0,1777.0,1772.9520000000002,1773.296,4.95986143,1494572400,60.0
2017,5,12,8,0,1772.994,1772.994,1770.4,1770.4,1.96415478,1494576000,60.0
2017,5,12,9,0,1774.005,1779.9979999999996,1772.909,1772.909,0.35525079,1494579600,60.0
2017,5,12,10,0,1769.007,1769.01,1769.006,1769.01,0.064171,1494583200,60.0
2017,5,12,11,0,1786.191,1786.691,1778.3870000000004,1785.78,0.4287362,1494586800,60.0
2017,5,12,12,0,1782.701,1788.14,1782.7,1788.14,0.5944,1494590400,60.0
2017,5,12,13,0,1769.458,1771.0,1769.456,1771.0,0.7069850000000001,1494594000,60.0
2017,5,12,14,0,1760.0,1761.901,1760.0,1760.0,3.41840552,1494597600,60.0
2017,5,12,15,0,1744.289,1744.999,1738.601,1740.5,0.85005025,1494601200,60.0
2017,5,12,16,0,1768.045,1768.463,1768.045,1768.463,0.61367384,1494604800,60.0
2017,5,12,17,0,1771.265,1777.69,1771.234,1771.236,8.91058231,1494608400,60.0
2017,5,12,18,0,1773.1,1777.0,1773.1,1773.1,56.359613,1494612000,60.0
2017,5,12,19,0,1784.0,1785.0,1782.0120000000004,1784.856,6.04948053,1494615600,60.0
2017,5,12,20,0,1770.9979999999996,1771.0,1770.3370000000002,1770.34,2.60667347,1494619200,60.0
2017,5,12,21,0,1766.503,1767.251,1766.503,1767.251,2.81235054,1494622800,60.0
2017,5,12,22,0,1758.204,1758.204,1758.204,1758.204,0.05,1494626400,60.0
2017,5,12,23,0,1750.6989999999996,1750.6989999999996,1749.989,1750.2,1.50231486,1494630000,60.0
2017,5,13,0,0,1743.45,1745.006,1742.221,1744.999,3.03529108,1494633600,60.0
2017,5,13,1,0,1739.5020000000004,1739.901,1737.6270000000004,1738.6,0.89810551,1494637200,60.0
2017,5,13,2,0,1743.0020000000004,1749.4,1743.0020000000004,1749.299,4.80513257,1494640800,60.0
2017,5,13,3,0,1742.999,1742.999,1741.122,1741.1229999999996,0.23572578,1494644400,60.0
2017,5,13,4,0,1723.999,1723.999,1709.0,1720.0,66.38629723,1494648000,60.0
2017,5,13,5,0,1615.0079999999996,1623.596,1615.0,1615.0,38.95235008,1494651600,60.0
2017,5,13,6,0,1639.999,1640.0,1633.602,1634.504,7.48429679,1494655200,60.0
2017,5,13,7,0,1680.0020000000004,1682.999,1680.0020000000004,1681.001,4.43557723,1494658800,60.0
2017,5,13,8,0,1702.001,1703.0,1695.1,1703.0,3.83004323,1494662400,60.0
2017,5,13,9,0,1670.0,1670.0,1657.251,1667.303,2.69222465,1494666000,60.0
2017,5,13,10,0,1650.649,1650.868,1650.649,1650.8670000000004,5.03474553,1494669600,60.0
2017,5,13,11,0,1611.401,1611.401,1608.0,1608.0,21.72882926,1494673200,60.0
2017,5,13,12,0,1616.605,1617.0,1614.9979999999996,1614.9979999999996,3.2725846,1494676800,60.0
2017,5,13,13,0,1626.001,1626.211,1625.255,1625.255,0.99374424,1494680400,60.0
2017,5,13,14,0,1622.999,1622.999,1617.151,1617.151,0.24038,1494684000,60.0
2017,5,13,15,0,1642.049,1651.876,1642.0,1651.876,11.27461974,1494687600,60.0
2017,5,13,16,0,1654.4589999999996,1656.5379999999998,1652.0,1652.0,14.86052861,1494691200,60.0
2017,5,13,17,0,1650.999,1657.999,1650.951,1657.999,0.83452974,1494694800,60.0
2017,5,13,18,0,1669.0,1669.0,1667.004,1669.0,6.7040838,1494698400,60.0
2017,5,13,19,0,1683.951,1685.999,1683.0,1685.999,2.4013059,1494702000,60.0
2017,5,13,20,0,1694.0,1695.0,1694.0,1695.0,6.41983701,1494705600,60.0
2017,5,13,21,0,1698.101,1698.102,1698.1,1698.101,1.08528672,1494709200,60.0
2017,5,13,22,0,1686.3670000000004,1689.991,1686.366,1689.91,0.27056127,1494712800,60.0
2017,5,13,23,0,1695.958,1698.384,1689.042,1698.384,2.38461262,1494716400,60.0
2017,5,14,0,0,1673.189,1673.189,1667.0020000000004,1673.174,12.5901948,1494720000,60.0
2017,5,14,1,0,1673.6529999999998,1673.7979999999998,1670.0,1670.0,8.04261845,1494723600,60.0
2017,5,14,2,0,1669.358,1670.5020000000004,1669.358,1670.5020000000004,0.27685157,1494727200,60.0
2017,5,14,3,0,1695.001,1695.001,1695.001,1695.001,0.00288711,1494730800,60.0
2017,5,14,4,0,1687.101,1694.999,1687.101,1694.999,2.86444498,1494734400,60.0
2017,5,14,5,0,1683.001,1683.001,1683.0,1683.0,0.55166338,1494738000,60.0
2017,5,14,6,0,1695.665,1695.665,1694.615,1695.226,0.23560366,1494741600,60.0
2017,5,14,7,0,1733.8470000000002,1733.8470000000002,1726.201,1730.848,3.34841013,1494745200,60.0
2017,5,14,8,0,1721.575,1721.575,1717.001,1717.001,0.0578351,1494748800,60.0
2017,5,14,9,0,1720.3,1727.0,1720.3,1727.0,2.2062732000000005,1494752400,60.0
2017,5,14,10,0,1732.626,1733.0,1731.36,1731.361,1.33808533,1494756000,60.0
2017,5,14,11,0,1738.692,1738.692,1731.3010000000004,1731.3010000000004,0.84116033,1494759600,60.0
2017,5,14,12,0,1719.006,1719.006,1719.003,1719.004,1.13610645,1494763200,60.0
2017,5,14,13,0,1722.999,1723.0,1722.999,1722.999,2.30736279,1494766800,60.0
2017,5,14,14,0,1718.131,1718.33,1718.0,1718.33,0.30553629,1494770400,60.0
2017,5,14,15,0,1726.0020000000004,1732.999,1726.0020000000004,1732.999,0.27995640000000005,1494774000,60.0
2017,5,14,16,0,1732.721,1732.721,1732.01,1732.01,0.40501877,1494777600,60.0
2017,5,14,17,0,1749.0,1749.0,1747.251,1747.251,1.6724028999999998,1494781200,60.0
2017,5,14,18,0,1740.111,1740.559,1740.101,1740.559,0.81139182,1494784800,60.0
2017,5,14,19,0,1749.899,1749.9,1749.201,1749.203,0.81451299,1494788400,60.0
2017,5,14,20,0,1736.003,1739.983,1736.003,1739.0839999999996,1.1150596000000002,1494792000,60.0
2017,5,14,21,0,1734.838,1734.838,1732.004,1732.004,16.12553948,1494795600,60.0
2017,5,14,22,0,1731.325,1731.325,1731.325,1731.325,0.001,1494799200,60.0
2017,5,14,23,0,1726.5,1736.5320000000004,1726.5,1730.692,1.33374126,1494802800,60.0
2017,5,15,0,0,1736.999,1739.999,1736.999,1737.201,4.72360703,1494806400,60.0
2017,5,15,1,0,1734.146,1734.146,1733.102,1733.102,0.14502584,1494810000,60.0
2017,5,15,2,0,1699.812,1700.715,1699.812,1700.015,2.13140412,1494813600,60.0
2017,5,15,3,0,1715.009,1716.9,1709.001,1715.909,2.0955243,1494817200,60.0
2017,5,15,4,0,1709.201,1709.201,1706.017,1707.501,2.00171424,1494820800,60.0
2017,5,15,5,0,1688.045,1690.0,1684.0,1684.0,2.22956523,1494824400,60.0
2017,5,15,6,0,1702.408,1708.5079999999996,1702.3,1702.8,1.91465719,1494828000,60.0
2017,5,15,7,0,1700.134,1700.134,1691.669,1700.134,0.049468,1494831600,60.0
2017,5,15,8,0,1708.374,1708.374,1708.374,1708.374,0.04636164,1494835200,60.0
2017,5,15,9,0,1714.769,1714.769,1713.0,1713.001,0.95349384,1494838800,60.0
2017,5,15,10,0,1713.999,1714.753,1713.999,1714.753,0.88350317,1494842400,60.0
2017,5,15,11,0,1722.22,1722.3770000000004,1717.006,1717.007,1.52570654,1494846000,60.0
2017,5,15,12,0,1716.999,1716.999,1714.204,1716.2379999999996,0.77779947,1494849600,60.0
2017,5,15,13,0,1716.175,1716.175,1713.434,1713.983,0.75244103,1494853200,60.0
2017,5,15,14,0,1690.819,1694.0,1690.819,1694.0,3.44449942,1494856800,60.0
2017,5,15,15,0,1696.101,1698.9979999999996,1695.71,1695.734,9.44702477,1494860400,60.0
2017,5,15,16,0,1710.274,1710.275,1710.0,1710.275,0.24833368,1494864000,60.0
2017,5,15,17,0,1715.751,1718.099,1715.299,1715.9979999999996,0.98568105,1494867600,60.0
2017,5,15,18,0,1686.997,1686.997,1683.101,1684.598,4.19415531,1494871200,60.0
2017,5,15,19,0,1675.966,1679.0,1675.489,1679.0,4.46305264,1494874800,60.0
2017,5,15,20,0,1675.929,1684.3,1675.929,1680.7,0.35353464,1494878400,60.0
2017,5,15,21,0,1688.122,1694.009,1688.122,1691.06,0.15485758,1494882000,60.0
2017,5,15,22,0,1692.5739999999996,1694.149,1686.3,1692.491,4.1703059,1494885600,60.0
2017,5,15,23,0,1679.501,1682.0,1678.348,1681.9979999999996,5.98557685,1494889200,60.0
2017,5,16,0,0,1658.303,1660.0,1658.303,1659.999,4.53963492,1494892800,60.0
2017,5,16,1,0,1650.0,1652.0,1649.999,1652.0,3.08766092,1494896400,60.0
2017,5,16,2,0,1670.0,1672.4,1668.01,1668.01,3.2887274,1494900000,60.0
2017,5,16,3,0,1662.001,1662.001,1658.634,1658.635,1.61677581,1494903600,60.0
2017,5,16,4,0,1650.852,1650.852,1649.519,1650.0,2.29638722,1494907200,60.0
2017,5,16,5,0,1651.223,1652.12,1651.027,1651.523,1.85183748,1494910800,60.0
2017,5,16,6,0,1649.987,1652.0,1649.987,1649.9879999999996,2.41571908,1494914400,60.0
2017,5,16,7,0,1672.004,1672.501,1671.2120000000002,1671.2120000000002,1.61114114,1494918000,60.0
2017,5,16,8,0,1680.979,1680.979,1680.979,1680.979,0.008824,1494921600,60.0
2017,5,16,9,0,1669.986,1669.986,1669.9820000000002,1669.983,0.34975684,1494925200,60.0
2017,5,16,10,0,1657.6270000000004,1666.0,1657.6270000000004,1666.0,1.41061367,1494928800,60.0
2017,5,16,11,0,1680.445,1680.445,1679.995,1679.995,1.06222601,1494932400,60.0
2017,5,16,12,0,1667.1170000000004,1667.12,1667.11,1667.11,2.84682385,1494936000,60.0
2017,5,16,13,0,1648.941,1656.098,1648.939,1651.086,3.16365302,1494939600,60.0
2017,5,16,14,0,1647.1,1648.11,1646.0,1646.001,3.26228979,1494943200,60.0
2017,5,16,15,0,1650.769,1652.25,1650.769,1650.769,0.84294816,1494946800,60.0
2017,5,16,16,0,1606.51,1618.198,1606.51,1618.189,8.68703158,1494950400,60.0
2017,5,16,17,0,1636.844,1636.845,1635.245,1636.844,1.44551269,1494954000,60.0
2017,5,16,18,0,1642.003,1649.999,1640.076,1640.5079999999996,22.31440687,1494957600,60.0
2017,5,16,19,0,1638.915,1639.5120000000004,1635.61,1635.61,3.94799149,1494961200,60.0
2017,5,16,20,0,1649.514,1650.999,1649.5020000000004,1650.0,2.53943325,1494964800,60.0
2017,5,16,21,0,1656.304,1659.5,1655.0,1655.001,5.24740033,1494968400,60.0
2017,5,16,22,0,1649.997,1650.0,1643.005,1643.005,1.81886563,1494972000,60.0
2017,5,16,23,0,1665.001,1666.957,1664.5510000000004,1666.957,2.96828772,1494975600,60.0
2017,5,17,0,0,1677.991,1678.0,1676.999,1676.999,0.5344098,1494979200,60.0
2017,5,17,1,0,1692.999,1692.999,1692.007,1692.9979999999996,3.50581089,1494982800,60.0
2017,5,17,2,0,1700.0,1702.0,1700.0,1702.0,31.65409571,1494986400,60.0
2017,5,17,3,0,1714.62,1718.0,1714.62,1717.0,1.93668911,1494990000,60.0
2017,5,17,4,0,1713.372,1714.997,1713.371,1714.997,2.06706617,1494993600,60.0
2017,5,17,5,0,1700.2,1700.2,1700.198,1700.198,1.93833851,1494997200,60.0
2017,5,17,6,0,1681.833,1685.6170000000004,1681.833,1683.102,2.14462308,1495000800,60.0
2017,5,17,7,0,1680.999,1680.999,1680.063,1680.999,1.769065,1495004400,60.0
2017,5,17,8,0,1689.8010000000004,1689.925,1689.599,1689.599,0.64280891,1495008000,60.0
2017,5,17,9,0,1689.9260000000004,1689.927,1689.925,1689.925,6.27152428,1495011600,60.0
2017,5,17,10,0,1697.822,1700.0,1697.822,1700.0,4.33138743,1495015200,60.0
2017,5,17,11,0,1699.521,1700.0,1699.52,1699.775,2.13507187,1495018800,60.0
2017,5,17,12,0,1721.651,1723.0,1721.203,1721.203,0.75206933,1495022400,60.0
2017,5,17,13,0,1718.6,1720.1,1718.6,1720.1,2.16396334,1495026000,60.0
2017,5,17,14,0,1725.0220000000004,1730.0,1725.001,1729.999,13.12712574,1495029600,60.0
2017,5,17,15,0,1750.0,1750.0,1748.151,1749.999,10.14230925,1495033200,60.0
2017,5,17,16,0,1765.645,1765.844,1760.715,1760.715,6.8696906,1495036800,60.0
2017,5,17,17,0,1750.0,1750.0,1749.899,1750.0,1.60176656,1495040400,60.0
2017,5,17,18,0,1754.001,1757.0020000000004,1751.846,1751.945,2.02565406,1495044000,60.0
2017,5,17,19,0,1768.0,1770.0,1768.0,1770.0,43.11850975,1495047600,60.0
2017,5,17,20,0,1767.935,1767.935,1766.044,1766.917,6.79027606,1495051200,60.0
2017,5,17,21,0,1740.365,1742.184,1740.007,1740.497,0.65883592,1495054800,60.0
2017,5,17,22,0,1754.983,1755.999,1754.2820000000004,1754.2820000000004,10.20055598,1495058400,60.0
2017,5,17,23,0,1763.135,1763.135,1763.134,1763.134,0.19584265,1495062000,60.0
2017,5,18,0,0,1775.001,1775.005,1775.001,1775.005,0.18901957,1495065600,60.0
2017,5,18,1,0,1766.997,1766.997,1766.996,1766.996,1.09643465,1495069200,60.0
2017,5,18,2,0,1771.6,1774.989,1765.0,1772.999,7.03992765,1495072800,60.0
2017,5,18,3,0,1750.0,1756.866,1749.549,1756.866,12.57686218,1495076400,60.0
2017,5,18,4,0,1767.519,1769.0,1765.2,1765.207,7.05152465,1495080000,60.0
2017,5,18,5,0,1760.04,1764.994,1760.04,1764.994,0.04206462,1495083600,60.0
2017,5,18,6,0,1762.099,1763.6,1760.811,1760.815,2.79981824,1495087200,60.0
2017,5,18,7,0,1750.851,1750.851,1749.7020000000002,1750.851,2.40314983,1495090800,60.0
2017,5,18,8,0,1759.0,1761.0,1759.0,1761.0,0.12,1495094400,180.0
2017,5,18,9,0,1765.184,1765.188,1765.099,1765.099,0.49619505,1495098000,60.0
2017,5,18,10,0,1762.7979999999998,1762.7979999999998,1762.7979999999998,1762.7979999999998,0.01,1495101600,60.0
2017,5,18,11,0,1778.999,1778.999,1776.208,1778.999,1.23079389,1495105200,60.0
2017,5,18,12,0,1786.001,1788.5,1786.001,1787.3010000000004,5.24866256,1495108800,60.0
2017,5,18,13,0,1766.99,1766.99,1765.0179999999998,1766.6229999999996,1.4332221,1495112400,60.0
2017,5,18,14,0,1772.0020000000004,1772.0020000000004,1772.001,1772.001,0.2415382,1495116000,60.0
2017,5,18,15,0,1782.9879999999996,1782.989,1776.1029999999996,1776.159,2.14652739,1495119600,60.0
2017,5,18,16,0,1776.4,1776.401,1776.4,1776.4,0.49283464,1495123200,60.0
2017,5,18,17,0,1781.59,1781.59,1776.25,1776.604,2.43014062,1495126800,60.0
2017,5,18,18,0,1778.45,1778.997,1774.61,1774.61,1.19688901,1495130400,60.0
2017,5,18,19,0,1771.999,1771.999,1770.196,1770.196,0.41060846,1495134000,60.0
2017,5,18,20,0,1774.001,1774.001,1772.004,1772.004,1.41461417,1495137600,60.0
2017,5,18,21,0,1781.0,1781.4489999999996,1775.001,1781.4489999999996,1.65038922,1495141200,60.0
2017,5,18,22,0,1777.021,1780.0,1777.0,1777.001,9.95804166,1495144800,60.0
2017,5,18,23,0,1783.111,1783.561,1782.914,1783.561,11.02969715,1495148400,60.0
2017,5,19,0,0,1836.7,1840.0,1836.7,1836.7,30.13022079,1495152000,60.0
2017,5,19,1,0,1824.034,1824.034,1823.434,1823.999,0.45013407,1495155600,60.0
2017,5,19,2,0,1824.005,1829.099,1824.004,1829.099,0.18957472,1495159200,60.0
2017,5,19,3,0,1820.022,1824.01,1820.0,1820.003,4.05787438,1495162800,60.0
2017,5,19,4,0,1807.0,1807.0,1804.999,1804.999,25.38545423,1495166400,60.0
2017,5,19,5,0,1793.001,1800.134,1790.0,1800.13,21.79559608,1495170000,60.0
2017,5,19,6,0,1815.988,1815.988,1812.0,1812.0,1.80040518,1495173600,60.0
2017,5,19,7,0,1815.0,1818.0,1815.0,1815.0,7.09071652,1495177200,60.0
2017,5,19,8,0,1824.005,1825.853,1824.005,1824.005,0.352269,1495180800,60.0
2017,5,19,9,0,1813.404,1816.986,1813.404,1816.986,0.57852951,1495184400,60.0
2017,5,19,10,0,1841.207,1841.998,1839.559,1841.998,1.36336304,1495188000,60.0
2017,5,19,11,0,1835.999,1836.2,1827.317,1827.323,1.0185525,1495191600,60.0
2017,5,19,12,0,1816.721,1830.0,1815.0,1817.41,6.15437399,1495195200,60.0
2017,5,19,13,0,1819.998,1820.0,1817.8,1819.0,6.99341548,1495198800,60.0
2017,5,19,14,0,1828.005,1830.0,1828.004,1830.0,10.47106378,1495202400,60.0
2017,5,19,15,0,1846.099,1847.0,1844.0,1844.0,1.73638574,1495206000,60.0
2017,5,19,16,0,1857.564,1857.872,1857.564,1857.872,8.2782979,1495209600,60.0
2017,5,19,17,0,1858.104,1859.9,1855.623,1859.89,7.17653709,1495213200,60.0
2017,5,19,18,0,1861.002,1862.99,1861.001,1862.99,1.1445223999999998,1495216800,60.0
2017,5,19,19,0,1877.1,1877.482,1877.0,1877.0,11.87161806,1495220400,60.0
2017,5,19,20,0,1900.0,1900.99,1900.0,1900.989,6.3327927000000015,1495224000,60.0
2017,5,19,21,0,1864.306,1865.0,1864.306,1864.376,4.81661603,1495227600,60.0
2017,5,19,22,0,1879.997,1879.997,1871.0,1871.0,3.20161287,1495231200,60.0
2017,5,19,23,0,1878.544,1884.205,1878.544,1884.205,1.78577068,1495234800,60.0
2017,5,20,0,0,1890.004,1891.101,1888.3,1889.0,19.13539864,1495238400,60.0
2017,5,20,1,0,1884.013,1894.49,1884.012,1888.798,1.75249273,1495242000,60.0
2017,5,20,2,0,1883.6,1884.01,1882.2,1882.2,0.70778809,1495245600,60.0
2017,5,20,3,0,1876.0,1880.701,1876.0,1880.001,2.70143458,1495249200,60.0
2017,5,20,4,0,1859.113,1869.492,1858.6,1860.001,2.213296,1495252800,60.0
2017,5,20,5,0,1889.999,1889.999,1888.0,1888.0,1.6081292,1495256400,60.0
2017,5,20,6,0,1892.5,1893.0,1892.5,1892.502,6.62515751,1495260000,60.0
2017,5,20,7,0,1898.999,1899.802,1898.999,1899.802,9.48742535,1495263600,60.0
2017,5,20,8,0,1915.998,1915.998,1909.9,1909.9,0.70964201,1495267200,60.0
2017,5,20,9,0,1918.0,1921.98,1911.001,1911.001,5.2438229000000005,1495270800,60.0
2017,5,20,10,0,1922.044,1924.97,1922.044,1924.97,2.14762305,1495274400,60.0
2017,5,20,11,0,1941.996,1945.0,1941.996,1942.019,2.60971937,1495278000,60.0
2017,5,20,12,0,1945.0,1945.0,1939.36,1940.0,2.5069765,1495281600,60.0
2017,5,20,13,0,1950.994,1950.995,1950.599,1950.599,0.37503942,1495285200,60.0
2017,5,20,14,0,1966.713,1966.713,1960.0,1961.427,6.12378996,1495288800,60.0
2017,5,20,15,0,1975.0,1977.0,1972.046,1975.997,2.9759747,1495292400,60.0
2017,5,20,16,0,1974.529,1974.529,1974.529,1974.529,0.07858808,1495296000,60.0
2017,5,20,17,0,1957.151,1957.151,1956.45,1956.45,1.38103133,1495299600,60.0
2017,5,20,18,0,1965.203,1969.796,1964.753,1964.753,0.91053756,1495303200,60.0
2017,5,20,19,0,1960.701,1962.001,1960.701,1962.0,51.08445881,1495306800,60.0
2017,5,20,20,0,1946.999,1946.999,1940.749,1945.999,0.69983604,1495310400,60.0
2017,5,20,21,0,1935.701,1939.999,1935.696,1935.696,3.01439462,1495314000,60.0
2017,5,20,22,0,1947.999,1948.0,1947.55,1947.55,0.95495866,1495317600,60.0
2017,5,20,23,0,1939.995,1939.999,1932.41,1932.41,23.58874459,1495321200,60.0
2017,5,21,0,0,1953.982,1953.988,1947.299,1953.988,17.8928788,1495324800,60.0
2017,5,21,1,0,1942.001,1943.0,1942.001,1943.0,0.27425735,1495328400,60.0
2017,5,21,2,0,1945.651,1945.999,1944.0,1945.999,1.14276859,1495332000,60.0
2017,5,21,3,0,1968.008,1969.0,1962.0,1969.0,3.61585379,1495335600,60.0
2017,5,21,4,0,1968.799,1968.799,1967.716,1967.716,0.08259323,1495339200,60.0
2017,5,21,5,0,1978.111,1978.111,1978.109,1978.109,0.157583,1495342800,60.0
2017,5,21,6,0,1993.999,1993.999,1992.0,1992.706,2.20517094,1495346400,60.0
2017,5,21,7,0,1974.0,1974.0,1971.001,1974.0,0.84133089,1495350000,60.0
2017,5,21,8,0,1995.23,1996.042,1995.23,1996.042,4.78153353,1495353600,60.0
2017,5,21,9,0,1997.235,1997.235,1997.004,1997.004,2.28587886,1495357200,60.0
2017,5,21,10,0,2011.99,2011.991,2011.79,2011.991,0.43882158,1495360800,60.0
2017,5,21,11,0,2008.999,2009.0,2007.603,2009.0,0.75175453,1495364400,60.0
2017,5,21,12,0,2004.989,2004.995,2004.989,2004.995,0.56745258,1495368000,60.0
2017,5,21,13,0,2010.11,2010.11,2008.001,2009.999,14.29659091,1495371600,60.0
2017,5,21,14,0,2009.999,2010.0,2007.002,2010.0,0.32179001,1495375200,60.0
2017,5,21,15,0,2015.997,2015.997,2014.004,2014.004,0.04243422,1495378800,60.0
2017,5,21,16,0,2027.0,2027.0,2024.601,2024.601,2.63517536,1495382400,60.0
2017,5,21,17,0,2020.863,2021.762,2016.48,2020.0,7.29146342,1495386000,60.0
2017,5,21,18,0,2033.9,2033.9,2027.001,2031.999,0.99915871,1495389600,60.0
2017,5,21,19,0,2049.29,2049.29,2048.999,2049.0,15.26738633,1495393200,60.0
2017,5,21,20,0,2071.999,2072.0,2068.282,2070.0,1.53713398,1495396800,60.0
2017,5,21,21,0,2045.02,2050.0,2044.563,2045.02,13.45535373,1495400400,60.0
2017,5,21,22,0,1961.112,1973.0,1961.0,1973.0,39.72549687,1495404000,60.0
2017,5,21,23,0,2020.997,2020.999,2016.699,2018.349,1.40522519,1495407600,60.0
2017,5,22,0,0,1984.998,1985.45,1984.921,1985.45,14.03848875,1495411200,60.0
2017,5,22,1,0,2012.999,2012.999,2012.199,2012.199,0.01670315,1495414800,60.0
2017,5,22,2,0,2015.624,2022.0,2015.624,2018.0,8.63889383,1495418400,60.0
2017,5,22,3,0,2004.0,2005.67,2004.0,2005.67,7.08174275,1495422000,60.0
2017,5,22,4,0,2008.89,2008.89,2008.89,2008.89,2.06223587,1495425600,60.0
2017,5,22,5,0,1993.999,1999.99,1993.999,1999.0,5.40421687,1495429200,60.0
2017,5,22,6,0,1993.504,1993.504,1990.067,1990.067,2.2796686,1495432800,60.0
2017,5,22,7,0,2002.0,2002.0,2002.0,2002.0,0.20388183,1495436400,60.0
2017,5,22,8,0,2015.0,2015.0,2008.871,2014.599,1.15997173,1495440000,60.0
2017,5,22,9,0,2017.987,2020.0,2017.987,2017.987,0.13830466,1495443600,60.0
2017,5,22,10,0,2022.421,2023.727,2022.222,2022.222,0.4216429,1495447200,60.0
2017,5,22,11,0,2030.004,2030.004,2030.004,2030.004,0.0186312,1495450800,60.0
2017,5,22,12,0,2045.874,2047.0,2045.65,2047.0,1.35849604,1495454400,60.0
2017,5,22,13,0,2063.585,2067.976,2062.001,2067.976,8.81943079,1495458000,60.0
2017,5,22,14,0,2088.009,2089.0,2080.0,2089.0,21.18498739,1495461600,60.0
2017,5,22,15,0,2111.951,2114.55,2110.803,2114.55,11.2829294,1495465200,60.0
2017,5,22,16,0,2147.033,2147.034,2143.516,2144.561,14.81414695,1495468800,60.0
2017,5,22,17,0,2144.304,2152.785,2144.304,2150.7,1.93477028,1495472400,60.0
2017,5,22,18,0,2142.658,2157.998,2139.202,2157.9970000000008,43.94812117,1495476000,60.0
2017,5,22,19,0,2134.281,2137.88,2133.002,2137.879,0.68542198,1495479600,60.0
2017,5,22,20,0,2149.097,2149.097,2138.009,2139.001,6.50730585,1495483200,60.0
2017,5,22,21,0,2144.0,2144.449,2143.737,2144.44,0.87050569,1495486800,60.0
2017,5,22,22,0,2146.002,2149.0,2146.0,2148.994,3.96903492,1495490400,60.0
2017,5,22,23,0,2154.0,2154.449,2150.24,2150.241,10.38578772,1495494000,60.0
2017,5,23,0,0,2190.001,2193.0,2189.0,2189.0,17.31947487,1495497600,60.0
2017,5,23,1,0,2175.0,2185.0,2174.444,2175.0,16.94399216,1495501200,60.0
2017,5,23,2,0,2197.612,2198.17,2193.503,2193.503,18.90454567,1495504800,60.0
2017,5,23,3,0,2199.99,2199.99,2199.059,2199.059,4.70405545,1495508400,60.0
2017,5,23,4,0,2213.601,2213.89,2213.6,2213.889,3.43816164,1495512000,60.0
2017,5,23,5,0,2165.0,2179.138,2157.0,2166.673,18.93145781,1495515600,60.0
2017,5,23,6,0,2152.007,2155.0,2151.806,2155.0,3.31888385,1495519200,60.0
2017,5,23,7,0,2156.2960000000007,2157.938,2155.2,2156.773,1.33534626,1495522800,60.0
2017,5,23,8,0,2034.207,2041.998,2026.667,2027.443,50.94353425,1495526400,60.0
2017,5,23,9,0,2132.999,2133.001,2132.999,2133.001,6.56646339,1495530000,60.0
2017,5,23,10,0,2140.708,2143.0,2140.7,2140.71,0.63188339,1495533600,60.0
2017,5,23,11,0,2159.382,2159.382,2159.001,2159.001,0.35105051,1495537200,60.0
2017,5,23,12,0,2140.336,2142.0,2140.331,2142.0,2.15675797,1495540800,60.0
2017,5,23,13,0,2152.001,2156.753,2152.0,2152.0,2.22112938,1495544400,60.0
2017,5,23,14,0,2185.59,2185.792,2180.001,2180.001,3.20843156,1495548000,60.0
2017,5,23,15,0,2200.0,2202.99,2196.0,2202.99,17.17868353,1495551600,60.0
2017,5,23,16,0,2165.201,2167.499,2165.2,2165.2,4.38484871,1495555200,60.0
2017,5,23,17,0,2167.001,2167.002,2163.0,2165.099,74.28212724,1495558800,60.0
2017,5,23,18,0,2136.496,2136.4970000000008,2128.001,2128.001,5.8832864,1495562400,60.0
2017,5,23,19,0,2130.002,2130.002,2129.0,2130.0,3.62888512,1495566000,60.0
2017,5,23,20,0,2164.001,2168.103,2162.002,2162.002,2.64929043,1495569600,60.0
2017,5,23,21,0,2191.639,2196.0,2189.85,2189.851,11.92699762,1495573200,60.0
2017,5,23,22,0,2192.989,2194.589,2189.0,2189.001,7.68144392,1495576800,60.0
2017,5,23,23,0,2194.0,2194.0,2192.9,2192.9,1.14895627,1495580400,60.0
2017,5,24,0,0,2246.42,2246.4210000000007,2242.0,2245.999,4.87777819,1495584000,60.0
2017,5,24,1,0,2232.009,2241.998,2232.0,2232.009,6.16690001,1495587600,60.0
2017,5,24,2,0,2216.001,2216.7,2215.009,2216.7,3.22367012,1495591200,60.0
2017,5,24,3,0,2218.996,2219.0,2213.5,2218.001,12.31857981,1495594800,60.0
2017,5,24,4,0,2224.121,2230.0,2224.0,2224.001,4.95276684,1495598400,60.0
2017,5,24,5,0,2228.001,2229.998,2222.999,2226.0,11.43253964,1495602000,60.0
2017,5,24,6,0,2215.664,2218.999,2212.801,2216.0,0.71827892,1495605600,60.0
2017,5,24,7,0,2214.847,2217.552,2214.847,2215.001,0.07141758,1495609200,60.0
2017,5,24,8,0,2218.0,2218.986,2218.0,2218.0,4.06638761,1495612800,60.0
2017,5,24,9,0,2230.795,2230.795,2221.399,2230.795,2.79563918,1495616400,60.0
2017,5,24,10,0,2250.2,2251.98,2250.11,2250.11,4.98227704,1495620000,60.0
2017,5,24,11,0,2265.492,2265.492,2265.491,2265.491,0.05923741,1495623600,60.0
2017,5,24,12,0,2267.999,2268.0,2267.001,2267.002,13.89806844,1495627200,60.0
2017,5,24,13,0,2276.001,2277.9,2266.001,2277.89,9.20390316,1495630800,60.0
2017,5,24,14,0,2271.0,2271.0,2270.071,2270.071,0.89527055,1495634400,60.0
2017,5,24,15,0,2262.0,2264.699,2259.451,2264.698,1.40544611,1495638000,60.0
2017,5,24,16,0,2289.198,2289.435,2285.0,2288.0,20.92023741,1495641600,60.0
2017,5,24,17,0,2299.586,2299.586,2298.0,2298.0,3.12039254,1495645200,60.0
2017,5,24,18,0,2311.329,2311.329,2307.02,2307.02,1.63867285,1495648800,60.0
2017,5,24,19,0,2295.088,2301.699,2295.088,2301.699,5.71801895,1495652400,60.0
2017,5,24,20,0,2311.1,2311.999,2309.99,2311.998,0.96566582,1495656000,60.0
2017,5,24,21,0,2374.001,2374.699,2371.901,2372.7,1.76689594,1495659600,60.0
2017,5,24,22,0,2379.481,2382.1,2379.48,2379.48,11.98433991,1495663200,60.0
2017,5,24,23,0,2343.571,2351.0,2343.02,2350.0,6.70694481,1495666800,60.0
2017,5,25,0,0,2353.411,2357.0,2353.0,2355.411,6.42361246,1495670400,60.0
2017,5,25,1,0,2378.64,2380.0,2378.64,2380.0,4.98423658,1495674000,60.0
2017,5,25,2,0,2378.811,2380.0,2376.001,2379.01,5.00969872,1495677600,60.0
2017,5,25,3,0,2398.1020000000008,2399.0,2397.419,2398.979,1.59871886,1495681200,60.0
2017,5,25,4,0,2392.0,2392.998,2392.0,2392.001,18.65505294,1495684800,60.0
2017,5,25,5,0,2445.0,2445.999,2440.0,2440.001,9.23536303,1495688400,60.0
2017,5,25,6,0,2430.9,2431.599,2427.414,2430.0,0.39462913,1495692000,60.0
2017,5,25,7,0,2423.302,2426.699,2423.1,2424.998,17.86892794,1495695600,60.0
2017,5,25,8,0,2360.0,2360.0,2357.0,2358.015,45.28241354,1495699200,60.0
2017,5,25,9,0,2403.37,2411.999,2403.37,2409.653,4.01136742,1495702800,60.0
2017,5,25,10,0,2448.0,2448.047,2447.305,2447.759,0.25395276,1495706400,60.0
2017,5,25,11,0,2497.9,2498.0,2497.6020000000008,2498.0,6.68217511,1495710000,60.0
2017,5,25,12,0,2495.2,2495.3,2490.9,2491.319,2.20383356,1495713600,60.0
2017,5,25,13,0,2499.299,2499.987,2499.055,2499.987,1.57062902,1495717200,60.0
2017,5,25,14,0,2488.003,2491.865,2483.001,2491.864,4.4923057,1495720800,60.0
2017,5,25,15,0,2533.003,2545.0,2532.302,2545.0,3.25623371,1495724400,60.0
2017,5,25,16,0,2580.0,2582.371,2580.0,2582.0,3.56081109,1495728000,60.0
2017,5,25,17,0,2559.99,2560.0,2558.4,2560.0,6.39430695,1495731600,60.0
2017,5,25,18,0,2573.0,2575.0,2573.0,2575.0,4.82512462,1495735200,60.0
2017,5,25,19,0,2592.0,2596.919,2592.0,2596.919,3.31426955,1495738800,60.0
2017,5,25,20,0,2691.347,2691.348,2690.0,2691.0,20.85748307,1495742400,60.0
2017,5,25,21,0,2689.9,2690.0,2686.01,2686.211,11.46318904,1495746000,60.0
2017,5,25,22,0,2702.003,2704.0,2700.045,2703.998,22.59015941,1495749600,60.0
2017,5,25,23,0,2694.791,2698.99,2694.343,2698.99,2.70700085,1495753200,60.0
2017,5,26,0,0,2720.0,2720.0,2715.044000000001,2715.044000000001,10.73733457,1495756800,60.0
2017,5,26,1,0,2628.0,2637.0,2627.161,2627.5,11.15182247,1495760400,60.0
2017,5,26,2,0,2472.001,2481.0,2442.0,2460.288,119.34951424,1495764000,60.0
2017,5,26,3,0,2411.0,2421.0,2411.0,2421.0,86.94599354,1495767600,60.0
2017,5,26,4,0,2480.2,2490.0,2471.009,2480.9970000000008,8.62267808,1495771200,60.0
2017,5,26,5,0,2340.001,2343.93,2340.001,2341.001,6.36810105,1495774800,60.0
2017,5,26,6,0,2395.998,2395.999,2389.985,2395.998,4.87725053,1495778400,60.0
2017,5,26,7,0,2417.23,2417.231,2413.124,2417.228,0.32460931,1495782000,60.0
2017,5,26,8,0,2302.012,2308.505,2302.0,2303.001,4.13500025,1495785600,60.0
2017,5,26,9,0,2213.0,2228.01,2206.228,2228.009,6.83618205,1495789200,60.0
2017,5,26,10,0,2230.7,2234.0,2230.659,2231.133,1.00391,1495792800,60.0
2017,5,26,11,0,2207.775,2215.695,2204.077,2212.85,21.38950486,1495796400,60.0
2017,5,26,12,0,2323.996,2323.996,2303.8,2318.164,10.61692481,1495800000,60.0
2017,5,26,13,0,2329.799,2330.0,2322.002,2330.0,0.41189851,1495803600,60.0
2017,5,26,14,0,2327.709,2331.908,2323.626,2331.908,2.22018219,1495807200,60.0
2017,5,26,15,0,2449.999,2450.0,2448.0,2448.001,13.97110673,1495810800,60.0
2017,5,26,16,0,2366.203,2366.206,2361.047,2361.759,3.11838338,1495814400,60.0
2017,5,26,17,0,2408.0,2419.843,2407.603,2408.002,0.48220866,1495818000,60.0
2017,5,26,18,0,2474.6420000000007,2480.562,2468.8,2474.999,26.69761672,1495821600,60.0
2017,5,26,19,0,2436.535,2436.535,2435.14,2435.14,1.03708788,1495825200,60.0
2017,5,26,20,0,2490.0,2490.0,2488.0,2488.3,3.58601494,1495828800,60.0
2017,5,26,21,0,2473.199,2473.449,2465.003,2465.003,0.85305028,1495832400,60.0
2017,5,26,22,0,2378.402,2394.999,2378.402,2381.667,15.18110803,1495836000,60.0
2017,5,26,23,0,2325.0,2325.0,2319.0,2319.0,8.87012365,1495839600,60.0
2017,5,27,0,0,2320.0,2320.0,2317.0,2320.0,20.67911213,1495843200,60.0
2017,5,27,1,0,2332.2,2340.592,2332.2,2340.592,4.62233116,1495846800,60.0
2017,5,27,2,0,2327.336,2327.337,2310.0,2310.002,8.27180268,1495850400,60.0
2017,5,27,3,0,2210.0,2216.754,2205.0,2205.0,188.98066265,1495854000,60.0
2017,5,27,4,0,2149.998,2150.0,2137.897,2149.001,87.10755327,1495857600,60.0
2017,5,27,5,0,2173.0,2174.0,2162.297,2163.698,14.18589491,1495861200,60.0
2017,5,27,6,0,2145.0,2162.245,2140.0,2158.995,23.93224322,1495864800,60.0
2017,5,27,7,0,2134.7670000000007,2134.768,2067.395,2099.999,80.15046176,1495868400,60.0
2017,5,27,8,0,2099.452,2100.449,2081.198,2095.559,7.63795808,1495872000,60.0
2017,5,27,9,0,2113.541,2120.7,2113.541,2120.7,4.1682765,1495875600,60.0
2017,5,27,10,0,2148.0,2158.2870000000007,2148.0,2150.0,16.94401891,1495879200,60.0
2017,5,27,11,0,2181.214,2182.699,2181.214,2182.699,3.61416964,1495882800,60.0
2017,5,27,12,0,2074.351,2083.0,2074.351,2083.0,6.68942345,1495886400,60.0
2017,5,27,13,0,2067.134,2067.485,2059.1020000000008,2067.485,0.075,1495890000,60.0
2017,5,27,14,0,1986.906,1990.0,1982.073,1989.997,10.59288182,1495893600,60.0
2017,5,27,15,0,1949.0,1959.688,1949.0,1951.48,16.39262679,1495897200,60.0
2017,5,27,16,0,1947.297,1947.993,1938.989,1938.989,6.06250179,1495900800,60.0
2017,5,27,17,0,1885.0,1892.997,1885.0,1885.0,11.31064198,1495904400,60.0
2017,5,27,18,0,1840.0,1845.0,1838.528,1841.003,10.87241761,1495908000,60.0
2017,5,27,19,0,1738.0,1750.9,1736.51,1741.154,40.36810934,1495911600,60.0
2017,5,27,20,0,1863.076,1872.999,1860.0,1872.082,21.42241966,1495915200,60.0
2017,5,27,21,0,1949.99,1963.5,1949.25,1963.5,186.90132353,1495918800,60.0
2017,5,27,22,0,1959.18,1959.18,1949.549,1950.0,3.46740831,1495922400,60.0
2017,5,27,23,0,1892.003,1895.001,1892.0,1895.001,1.80150554,1495926000,60.0
2017,5,28,0,0,1913.35,1914.997,1911.0,1914.497,3.90551485,1495929600,60.0
2017,5,28,1,0,2003.1,2004.201,1999.0,2000.6,3.27071683,1495933200,60.0
2017,5,28,2,0,1987.01,1990.0,1978.601,1983.334,4.72961213,1495936800,60.0
2017,5,28,3,0,2009.0,2009.0,2002.0,2002.0,4.64649769,1495940400,60.0
2017,5,28,4,0,1985.0,1985.898,1980.0,1985.898,1.80572742,1495944000,60.0
2017,5,28,5,0,2001.002,2001.002,1999.999,2001.001,2.04328377,1495947600,60.0
2017,5,28,6,0,1930.205,1934.989,1921.778,1921.778,8.71031163,1495951200,60.0
2017,5,28,7,0,1871.12,1876.995,1860.734,1876.5,1.96271265,1495954800,60.0
2017,5,28,8,0,1946.593,1948.178,1944.062,1947.105,0.80529388,1495958400,60.0
2017,5,28,9,0,1948.995,1956.24,1948.995,1950.003,21.89991236,1495962000,60.0
2017,5,28,10,0,2011.5,2018.64,2011.5,2014.346,0.14492483,1495965600,60.0
2017,5,28,11,0,2013.717,2020.516,2013.717,2019.718,0.7046585999999999,1495969200,60.0
2017,5,28,12,0,2070.759,2072.873,2070.759,2072.873,0.58874977,1495972800,60.0
2017,5,28,13,0,2080.0,2080.0,2080.0,2080.0,0.01478902,1495976400,60.0
2017,5,28,14,0,2081.969,2081.969,2075.8,2081.969,1.006607,1495980000,60.0
2017,5,28,15,0,2040.401,2040.401,2035.805,2038.0,6.33358788,1495983600,60.0
2017,5,28,16,0,2097.576,2097.647,2094.95,2097.647,4.4364997000000015,1495987200,60.0
2017,5,28,17,0,2178.799,2179.499,2178.702,2178.702,4.97395499,1495990800,60.0
2017,5,28,18,0,2157.119,2157.999,2148.79,2157.568,4.97264666,1495994400,60.0
2017,5,28,19,0,2163.999,2165.697,2160.0,2165.697,4.52773444,1495998000,60.0
2017,5,28,20,0,2126.993,2126.993,2120.1020000000008,2122.0,2.73650427,1496001600,60.0
2017,5,28,21,0,2101.55,2114.442,2099.998,2108.505,14.92834507,1496005200,60.0
2017,5,28,22,0,2103.5,2109.806,2103.5,2103.701,3.74452075,1496008800,60.0
2017,5,28,23,0,2121.986,2122.001,2120.0,2120.0,3.70312011,1496012400,60.0
2017,5,29,0,0,2066.501,2072.606,2066.0,2066.002,4.06170631,1496016000,60.0
2017,5,29,1,0,2010.001,2010.002,2000.542,2009.104,29.26955978,1496019600,60.0
2017,5,29,2,0,2026.0,2026.449,2020.618,2026.449,1.05420353,1496023200,60.0
2017,5,29,3,0,2017.999,2034.513,2015.102,2017.103,1.83632822,1496026800,60.0
2017,5,29,4,0,2041.029,2041.029,2038.23,2038.23,0.14184000000000002,1496030400,60.0
2017,5,29,5,0,2025.999,2028.799,2025.15,2027.881,12.53906844,1496034000,60.0
2017,5,29,6,0,1988.0,1991.331,1987.99,1991.331,0.74676455,1496037600,60.0
2017,5,29,7,0,2055.0,2059.999,2053.999,2053.999,3.40476067,1496041200,60.0
2017,5,29,8,0,2069.999,2070.0,2064.101,2070.0,4.58364974,1496044800,60.0
2017,5,29,9,0,2075.0,2079.9,2073.7,2079.9,1.62152781,1496048400,60.0
2017,5,29,10,0,2090.4,2092.001,2090.4,2092.001,1.0780111,1496052000,60.0
2017,5,29,11,0,2065.053,2066.735,2065.053,2066.735,0.058065,1496055600,60.0
2017,5,29,12,0,2062.586,2062.586,2049.239,2059.091,0.3410752,1496059200,60.0
2017,5,29,13,0,2091.315,2091.3160000000007,2080.859,2090.611,1.88705164,1496062800,60.0
2017,5,29,14,0,2087.998,2088.0,2087.9970000000008,2088.0,1.03059832,1496066400,60.0
2017,5,29,15,0,2090.004,2094.998,2090.004,2092.012,0.76322224,1496070000,60.0
2017,5,29,16,0,2117.701,2129.427,2115.229,2121.599,10.81392371,1496073600,60.0
2017,5,29,17,0,2109.0370000000007,2109.935,2108.159,2109.234,1.77851849,1496077200,60.0
2017,5,29,18,0,2101.004,2105.0,2100.003,2105.0,0.71306217,1496080800,60.0
2017,5,29,19,0,2128.998,2128.998,2126.003,2127.06,2.59246792,1496084400,60.0
2017,5,29,20,0,2185.414,2185.415,2180.001,2181.499,6.30411718,1496088000,60.0
2017,5,29,21,0,2134.704,2158.022,2134.254,2137.935,1.57621198,1496091600,60.0
2017,5,29,22,0,2154.001,2161.4970000000008,2154.001,2154.001,0.82846257,1496095200,60.0
2017,5,29,23,0,2130.0,2132.31,2125.1020000000008,2132.309,2.47025416,1496098800,60.0
2017,5,30,0,0,2152.996,2152.998,2150.0,2150.0,1.680174,1496102400,60.0
2017,5,30,1,0,2174.779,2174.78,2167.1,2167.1,9.97462745,1496106000,60.0
2017,5,30,2,0,2185.725,2190.669,2179.999,2185.583,6.28287123,1496109600,60.0
2017,5,30,3,0,2165.001,2165.001,2162.954,2165.001,0.03395662,1496113200,60.0
2017,5,30,4,0,2220.0,2220.001,2216.0,2216.0,7.06546655,1496116800,60.0
2017,5,30,5,0,2227.999,2230.991,2225.002,2229.7,10.59479951,1496120400,60.0
2017,5,30,6,0,2228.314,2228.314,2222.3160000000007,2222.936,0.02,1496124000,60.0
2017,5,30,7,0,2232.998,2233.0,2225.1,2229.55,3.10431563,1496127600,60.0
2017,5,30,8,0,2190.001,2195.196,2190.0,2194.995,2.32744332,1496131200,60.0
2017,5,30,9,0,2188.009,2188.009,2188.009,2188.009,0.20585,1496134800,60.0
2017,5,30,10,1,2176.996,2176.996,2170.006,2176.991,0.56096476,1496138460,120.0
2017,5,30,11,0,2194.292,2195.0,2188.201,2195.0,0.37138681,1496142000,60.0
2017,5,30,12,0,2229.0,2232.135,2229.0,2230.001,17.21588532,1496145600,60.0
2017,5,30,13,0,2244.99,2245.0,2236.0,2244.996,8.27062358,1496149200,60.0
2017,5,30,14,0,2274.257,2284.544,2273.001,2273.002,5.71275216,1496152800,60.0
2017,5,30,15,0,2268.003,2268.46,2268.003,2268.46,0.29422908,1496156400,60.0
2017,5,30,16,0,2227.829,2227.829,2227.777,2227.829,0.91359748,1496160000,60.0
2017,5,30,17,0,2257.524,2257.524,2256.291,2257.524,23.9261954,1496163600,60.0
2017,5,30,18,0,2252.003,2252.003,2251.003,2251.003,2.53159932,1496167200,60.0
2017,5,30,19,0,2231.7960000000007,2233.0,2231.7960000000007,2231.8,12.32625903,1496170800,60.0
2017,5,30,20,0,2254.0,2254.0170000000007,2254.0,2254.0,2.20686744,1496174400,60.0
2017,5,30,21,0,2255.0,2255.901,2249.793,2255.901,3.26242479,1496178000,60.0
2017,5,30,22,0,2240.0,2244.7,2239.801,2240.004,1.05716497,1496181600,60.0
2017,5,30,23,0,2221.003,2224.0,2221.003,2222.0,11.98326382,1496185200,60.0
2017,5,31,0,0,2180.354,2185.0,2180.105,2185.0,7.51753954,1496188800,60.0
2017,5,31,1,0,2188.0,2191.9970000000008,2187.804,2191.399,0.21328168,1496192400,60.0
2017,5,31,2,0,2225.019,2231.1,2225.019,2230.999,1.757,1496196000,60.0
2017,5,31,3,0,2219.699,2219.699,2211.333,2211.333,0.0159266,1496199600,60.0
2017,5,31,4,0,2205.0,2205.0,2204.999,2205.0,0.5259251,1496203200,60.0
2017,5,31,5,0,2201.999,2202.0,2200.0,2200.003,2.62599197,1496206800,60.0
2017,5,31,6,0,2210.0,2211.158,2209.758,2211.158,2.78374744,1496210400,60.0
2017,5,31,7,0,2188.006,2188.006,2188.001,2188.001,1.62407667,1496214000,60.0
2017,5,31,8,0,2101.003,2109.0,2101.003,2107.326,11.23346973,1496217600,60.0
2017,5,31,9,0,2139.999,2140.0,2134.35,2139.999,6.73707917,1496221200,60.0