Date,Time,Open,High,Low,Close,Volume
20170911,1525,1375.40,1375.40,1375.40,1375.40,0
20170912,1524,1380.20,1380.20,1380.20,1380.20,0
20170913,1528,1380.10,1380.10,1380.10,1380.10,0
20170914,1522,1380.00,1380.00,1380.00,1380.00,0
20170915,1519,1382.20,1382.20,1382.20,1382.20,0
20170918,1521,1385.40,1385.40,1385.40,1385.40,0
20170919,1527,1386.00,1386.00,1386.00,1386.00,0
20170920,1520,1386.80,1386.80,1386.80,1386.80,0
20170921,1520,1384.90,1384.90,1384.90,1384.90,0
20170922,1526,1384.20,1384.20,1384.20,1384.20,0
20170925,1535,1382.60,1382.60,1382.60,1382.60,0
20170926,1524,1382.20,1382.20,1382.20,1382.20,0
20170927,1521,1387.40,1387.40,1387.40,1387.40,0
20170928,1526,1389.10,1389.10,1389.10,1389.10,0
20170929,1508,1393.90,1393.90,1393.90,1393.90,0
20171002,1522,1399.50,1399.50,1399.50,1399.50,0
20171003,1546,1403.50,1403.50,1403.50,1403.50,0
20171004,1532,1405.00,1405.00,1405.00,1405.00,0
20171005,1526,1412.70,1412.70,1412.70,1412.70,0
20171006,1524,1410.30,1410.30,1410.30,1410.30,0
20171009,1520,1408.50,1408.50,1408.50,1408.50,0
20171010,1524,1411.30,1411.30,1411.30,1411.30,0
20171011,1528,1411.50,1411.50,1411.50,1411.50,0
20171012,1524,1413.10,1413.10,1413.10,1413.10,0
20171013,1523,1416.30,1416.30,1416.30,1416.30,0
20171016,1520,1418.00,1418.00,1418.00,1418.00,0
20171017,1520,1418.00,1418.00,1418.00,1418.00,0
20171018,1523,1420.30,1420.30,1420.30,1420.30,0
20171019,1527,1419.40,1419.40,1419.40,1419.40,0
20171020,1522,1426.50,1426.50,1426.50,1426.50,0
20171023,1526,1421.80,1421.80,1421.80,1421.80,0
20171024,1528,1424.10,1424.10,1424.10,1424.10,0
20171025,1520,1419.70,1419.70,1419.70,1419.70,0
20171026,1527,1420.60,1420.60,1420.60,1420.60,0
20171027,1529,1429.20,1429.20,1429.20,1429.20,0
20171030,1523,1424.10,1424.10,1424.10,1424.10,0
20171031,1507,1426.90,1426.90,1426.90,1426.90,0
20171101,1534,1427.50,1427.50,1427.50,1427.50,0
20171102,1522,1428.90,1428.90,1428.90,1428.90,0
20171103,1521,1432.50,1432.50,1432.50,1432.50,0
20171106,1535,1435.60,1435.60,1435.60,1435.60,0
20171107,1523,1434.00,1434.00,1434.00,1434.00,0
20171108,1520,1436.70,1436.70,1436.70,1436.70,0
20171109,1533,1432.70,1432.70,1432.70,1432.70,0
20171110,1525,1430.20,1430.20,1430.20,1430.20,0
20171113,1524,1431.70,1431.70,1431.70,1431.70,0
20171114,1521,1428.50,1428.50,1428.50,1428.50,0
20171115,1521,1422.10,1422.10,1422.10,1422.10,0
20171116,1523,1433.50,1433.50,1433.50,1433.50,0
20171117,1531,1430.10,1430.10,1430.10,1430.10,0
20171120,1522,1434.40,1434.40,1434.40,1434.40,0
20171121,1525,1442.60,1442.60,1442.60,1442.60,0
20171122,1522,1437.20,1437.20,1437.20,1437.20,0
20171123,1159,1437.20,1437.20,1437.20,1437.20,0
20171124,1214,1444.20,1444.20,1444.20,1444.20,0
20171127,1521,1443.40,1443.40,1443.40,1443.40,0
20171128,1532,1457.50,1457.50,1457.50,1457.50,0
20171129,1527,1457.00,1457.00,1457.00,1457.00,0
20171130,1515,1462.50,1462.50,1462.50,1462.50,0
20171201,1525,1460.10,1460.10,1460.10,1460.10,0
20171204,1528,1463.70,1463.70,1463.70,1463.70,0
20171205,1533,1458.20,1458.20,1458.20,1458.20,0
20171206,1540,1459.00,1459.00,1459.00,1459.00,0
20171207,1523,1464.50,1464.50,1464.50,1464.50,0
20171208,1528,1471.30,1471.30,1471.30,1471.30,0
20171211,1525,1476.30,1476.30,1476.30,1476.30,0
20171212,1527,1478.40,1478.40,1478.40,1478.40,0
20171213,1536,1478.80,1478.80,1478.80,1478.80,0
20171214,1523,1471.40,1471.40,1471.40,1471.40,0
20171215,1527,1486.00,1486.00,1486.00,1486.00,0
20171218,1523,1493.20,1493.20,1493.20,1493.20,0
20171219,1524,1488.00,1488.00,1488.00,1488.00,0
20171220,1523,1486.40,1486.40,1486.40,1486.40,0
20171221,1524,1489.80,1489.80,1489.80,1489.80,0
20171222,1519,1489.40,1489.40,1489.40,1489.40,0
20171226,1522,1487.70,1487.70,1487.70,1487.70,0
20171227,1524,1489.40,1489.40,1489.40,1489.40,0
20171228,1520,1490.00,1490.00,1490.00,1490.00,0
20171229,1507,1484.20,1484.20,1484.20,1484.20,0
20180102,1525,1491.20,1491.20,1491.20,1491.20,0
20180103,1520,1504.60,1504.60,1504.60,1504.60,0
20180104,1519,1511.00,1511.00,1511.00,1511.00,0
20180105,1625,1521.00,1521.00,1521.00,1521.00,0
20180108,1523,1522.90,1522.90,1522.90,1522.90,0
20180109,1521,1525.80,1525.80,1525.80,1525.80,0
20180110,1538,1523.50,1523.50,1523.50,1523.50,0
20180111,1528,1535.40,1535.40,1535.40,1535.40,0
20180112,1615,1545.10,1545.10,1545.10,1545.10,0
20180115,1159,1545.10,1545.10,1545.10,1545.10,0
20180116,1528,1541.50,1541.50,1541.50,1541.50,0
20180117,1523,1552.80,1552.80,1552.80,1552.80,0
20180118,1528,1548.70,1548.70,1548.70,1548.70,0
20180119,1525,1558.80,1558.80,1558.80,1558.80,0
20180122,1527,1570.10,1570.10,1570.10,1570.10,0
20180123,1528,1573.90,1573.90,1573.90,1573.90,0
20180124,1519,1573.50,1573.50,1573.50,1573.50,0
20180125,1523,1574.30,1574.30,1574.30,1574.30,0
20180126,1525,1591.70,1591.70,1591.70,1591.70,0
20180129,1522,1580.30,1580.30,1580.30,1580.30,0
20180130,1541,1563.90,1563.90,1563.90,1563.90,0
20180131,1514,1564.40,1564.40,1564.40,1564.40,0
20180201,1524,1563.00,1563.00,1563.00,1563.00,0
20180202,1523,1529.00,1529.00,1529.00,1529.00,0
20180205,1546,1451.10,1451.10,1451.10,1451.10,0
20180206,1529,1492.10,1492.10,1492.10,1492.10,0
20180207,1527,1486.00,1486.00,1486.00,1486.00,0
20180208,1520,1437.00,1437.00,1437.00,1437.00,0
20180209,1533,1451.90,1451.90,1451.90,1451.90,0
20180212,1524,1471.20,1471.20,1471.20,1471.20,0
20180213,1605,1475.40,1475.40,1475.40,1475.40,0
20180214,1530,1496.80,1496.80,1496.80,1496.80,0
20180215,1528,1513.50,1513.50,1513.50,1513.50,0
20180216,1525,1514.70,1514.70,1514.70,1514.70,0
20180219,1159,1514.70,1514.70,1514.70,1514.70,0
20180220,1520,1505.10,1505.10,1505.10,1505.10,0
20180221,1525,1495.80,1495.80,1495.80,1495.80,0
20180222,1536,1502.70,1502.70,1502.70,1502.70,0
20180223,1519,1523.00,1523.00,1523.00,1523.00,0
20180226,1524,1541.40,1541.40,1541.40,1541.40,0
20180227,1525,1520.50,1520.50,1520.50,1520.50,0
20180301,1529,1486.90,1486.90,1486.90,1486.90,0
20180302,1528,1492.30,1492.30,1492.30,1492.30,0
20180305,1553,1507.90,1507.90,1507.90,1507.90,0
20180306,1526,1511.70,1511.70,1511.70,1511.70,0
20180307,1524,1513.40,1513.40,1513.40,1513.40,0
20180308,1520,1521.50,1521.50,1521.50,1521.50,0
20180309,1607,1546.00,1546.00,1546.00,1546.00,0
20180312,0853,1551.40,1551.40,1551.40,1551.40,1
20180312,0855,1551.30,1551.30,1550.80,1550.80,2
20180312,0857,1550.80,1550.80,1550.80,1550.80,1
20180312,1010,1545.00,1545.00,1545.00,1545.00,1
20180312,1458,1547.10,1547.10,1547.10,1547.10,1
20180312,1606,1545.30,1545.30,1545.30,1545.30,0
20180313,1458,1535.50,1535.50,1535.50,1535.50,1
20180313,1545,1537.10,1537.10,1537.10,1537.10,0
20180314,0832,1537.40,1537.40,1537.40,1537.40,1
20180314,1050,1528.80,1528.80,1528.80,1528.80,1
20180314,1103,1527.50,1527.50,1527.50,1527.50,1
20180314,1105,1528.10,1528.40,1528.10,1528.40,11
20180314,1203,1527.50,1527.50,1527.50,1527.50,1
20180314,1436,1526.20,1526.20,1526.20,1526.20,1
20180314,1437,1525.50,1525.70,1525.50,1525.70,2
20180314,1528,1527.10,1527.10,1527.10,1527.10,0
20180315,0915,1529.80,1529.80,1529.80,1529.80,1
20180315,0929,1529.40,1529.40,1529.40,1529.40,3
20180315,0948,1528.70,1528.80,1528.70,1528.80,2
20180315,0955,1528.70,1528.70,1528.70,1528.70,1
20180315,0956,1529.90,1529.90,1529.90,1529.90,1
20180315,1003,1531.30,1531.40,1531.30,1531.40,2
20180315,1026,1533.90,1533.90,1533.90,1533.90,1
20180315,1057,1528.80,1528.80,1528.80,1528.80,1
20180315,1107,1530.50,1530.50,1530.50,1530.50,1
20180315,1245,1526.30,1526.30,1526.20,1526.20,2
20180315,1248,1526.20,1526.20,1526.20,1526.20,1
20180315,1250,1526.10,1526.10,1526.10,1526.10,1
20180315,1347,1523.20,1523.50,1523.20,1523.50,3
20180315,1405,1525.80,1525.80,1525.80,1525.80,1
20180315,1422,1525.90,1525.90,1525.90,1525.90,2
20180315,1424,1526.00,1526.20,1526.00,1526.20,11
20180315,1439,1526.10,1526.10,1525.70,1525.70,5
20180315,1444,1526.00,1526.00,1525.90,1525.90,2
20180315,1450,1526.80,1526.80,1526.60,1526.60,3
20180315,1458,1525.90,1526.20,1525.90,1526.20,5
20180315,1535,1525.10,1525.10,1525.10,1525.10,0
20180316,0950,1531.80,1531.80,1531.80,1531.80,1
20180316,0953,1532.30,1532.30,1532.30,1532.30,1
20180316,0959,1531.80,1531.80,1531.80,1531.80,1
20180316,1033,1532.70,1532.70,1532.70,1532.70,1
20180316,1047,1532.00,1532.00,1532.00,1532.00,1
20180316,1102,1530.00,1530.00,1530.00,1530.00,1
20180316,1133,1529.60,1529.60,1529.60,1529.60,1
20180316,1142,1531.00,1531.00,1531.00,1531.00,1
20180316,1154,1531.00,1531.00,1531.00,1531.00,1
20180316,1300,1527.90,1527.90,1527.90,1527.90,1
20180316,1325,1528.00,1528.00,1528.00,1528.00,1
20180316,1428,1529.00,1529.00,1529.00,1529.00,1
20180316,1429,1529.50,1529.50,1529.50,1529.50,1
20180316,1455,1530.80,1530.80,1530.80,1530.80,1
20180316,1456,1530.20,1530.30,1530.20,1530.30,3
20180316,1457,1530.30,1530.30,1530.30,1530.30,2
20180316,1523,1527.50,1527.50,1527.50,1527.50,0
20180319,0900,1517.70,1517.70,1517.70,1517.70,1
20180319,0919,1515.80,1515.80,1515.80,1515.80,1
20180319,1028,1511.10,1511.10,1511.10,1511.10,1
20180319,1039,1509.10,1509.10,1509.10,1509.10,1
20180319,1047,1506.20,1506.20,1506.20,1506.20,1
20180319,1100,1505.00,1505.00,1505.00,1505.00,1
20180319,1107,1506.60,1506.60,1506.60,1506.60,1
20180319,1111,1505.60,1505.60,1505.60,1505.60,1
20180319,1230,1499.40,1499.40,1499.40,1499.40,2
20180319,1234,1498.40,1498.40,1498.40,1498.40,1
20180319,1319,1501.70,1501.70,1501.70,1501.70,1
20180319,1450,1503.40,1503.40,1503.40,1503.40,1
20180319,1453,1504.50,1504.50,1504.50,1504.50,1
20180319,1454,1504.50,1504.50,1504.50,1504.50,2
20180319,1455,1504.90,1505.40,1504.90,1505.40,3
20180319,1457,1506.60,1507.20,1506.60,1507.20,2
20180319,1458,1507.20,1507.20,1507.00,1507.10,6
20180319,1459,1506.30,1506.30,1506.30,1506.30,1
20180319,1527,1509.50,1509.50,1509.50,1509.50,0
20180320,0904,1508.50,1508.50,1508.50,1508.50,2
20180320,0910,1508.20,1508.20,1508.20,1508.20,2
20180320,0911,1508.30,1508.30,1508.30,1508.30,1
20180320,0929,1510.30,1510.30,1510.30,1510.30,1
20180320,1104,1506.90,1507.40,1506.90,1507.40,4
20180320,1220,1505.90,1505.90,1505.90,1505.90,1
20180320,1406,1511.10,1511.10,1511.10,1511.10,1
20180320,1414,1511.40,1511.60,1511.40,1511.60,3
20180320,1419,1510.40,1510.40,1510.00,1510.00,6
20180320,1438,1509.10,1509.10,1508.50,1508.50,4
20180320,1457,1508.50,1508.70,1508.50,1508.60,7
20180320,1534,1509.90,1509.90,1509.90,1509.90,0
20180321,1315,1519.30,1519.50,1519.30,1519.50,3
20180321,1317,1519.40,1519.40,1519.40,1519.40,1
20180321,1319,1518.60,1518.60,1518.60,1518.60,1
20180321,1321,1516.90,1516.90,1516.80,1516.80,2
20180321,1324,1516.50,1516.50,1516.50,1516.50,1
20180321,1326,1515.10,1515.10,1515.10,1515.10,4
20180321,1339,1511.80,1511.80,1510.30,1510.30,2
20180321,1340,1511.00,1511.00,1511.00,1511.00,1
20180321,1416,1513.50,1513.50,1513.50,1513.50,1
20180321,1451,1509.30,1509.30,1509.30,1509.30,1
20180321,1452,1509.30,1509.30,1509.30,1509.30,1
20180321,1453,1508.00,1508.00,1508.00,1508.00,1
20180321,1457,1507.00,1507.10,1507.00,1507.00,4
20180321,1458,1507.10,1507.10,1507.10,1507.10,1
20180321,1531,1506.30,1506.30,1506.30,1506.30,0
20180322,0848,1493.60,1494.10,1493.60,1494.10,4
20180322,0855,1492.60,1492.60,1492.60,1492.60,1
20180322,0901,1490.50,1490.50,1490.50,1490.50,1
20180322,0947,1487.00,1487.00,1487.00,1487.00,1
20180322,1422,1478.90,1479.00,1478.90,1479.00,2
20180322,1432,1475.70,1475.70,1475.70,1475.70,1
20180322,1443,1473.80,1473.80,1473.80,1473.80,1
20180322,1448,1467.90,1468.40,1467.90,1468.40,6
20180322,1458,1468.50,1468.60,1468.50,1468.60,2
20180322,1529,1467.00,1467.00,1467.00,1467.00,0
20180323,0845,1467.50,1467.50,1467.30,1467.30,3
20180323,0846,1465.50,1465.50,1465.50,1465.50,2
20180323,0922,1467.10,1467.10,1467.00,1467.00,4
20180323,1038,1465.70,1465.70,1465.70,1465.70,2
20180323,1047,1461.50,1461.50,1461.50,1461.50,3
20180323,1048,1460.70,1460.70,1460.60,1460.60,3
20180323,1102,1461.10,1461.10,1461.10,1461.10,5
20180323,1148,1459.10,1459.10,1459.10,1459.10,7
20180323,1213,1462.90,1462.90,1462.90,1462.90,1
20180323,1254,1469.80,1469.80,1469.80,1469.80,1
20180323,1356,1453.70,1453.70,1453.70,1453.70,1
20180323,1359,1448.60,1448.80,1448.60,1448.80,4
20180323,1402,1446.60,1446.60,1446.60,1446.60,1
20180323,1429,1448.20,1448.20,1448.20,1448.20,1
20180323,1439,1442.80,1444.40,1442.80,1444.40,4
20180323,1457,1439.00,1439.00,1439.00,1439.00,2
20180323,1458,1439.10,1439.10,1439.00,1439.00,2
20180323,1519,1437.50,1437.50,1437.50,1437.50,0
20180326,0843,1463.50,1463.50,1463.50,1463.50,2
20180326,0922,1460.10,1460.10,1460.10,1460.10,2
20180326,1322,1465.80,1465.80,1465.80,1465.80,1
20180326,1323,1465.80,1465.80,1465.70,1465.70,2
20180326,1458,1475.80,1475.80,1475.80,1475.80,1
20180326,1525,1475.40,1475.40,1475.40,1475.40,0
20180327,0836,1478.20,1478.20,1477.50,1477.50,5
20180327,0838,1477.50,1478.00,1477.50,1478.00,7
20180327,0839,1477.20,1477.20,1477.20,1477.20,1
20180327,0844,1477.20,1477.20,1477.20,1477.20,1
20180327,0855,1476.20,1476.20,1476.20,1476.20,1
20180327,1410,1458.40,1458.80,1458.40,1458.80,6
20180327,1434,1444.60,1444.60,1444.60,1444.60,2
20180327,1444,1446.20,1446.20,1446.20,1446.20,4
20180327,1447,1441.10,1441.10,1441.10,1441.10,3
20180327,1452,1448.60,1448.60,1448.50,1448.50,2
20180327,1457,1449.60,1449.80,1449.50,1449.80,4
20180327,1523,1451.70,1451.70,1451.70,1451.70,0
20180328,0830,1451.40,1451.40,1451.40,1451.40,1
20180328,0839,1445.10,1445.10,1445.10,1445.10,1
20180328,0850,1450.20,1450.20,1450.20,1450.20,1
20180328,0929,1448.70,1448.70,1448.70,1448.70,1
20180328,1206,1447.20,1447.20,1447.20,1447.20,1
20180328,1425,1446.70,1446.70,1446.70,1446.70,3
20180328,1458,1446.90,1447.20,1446.90,1447.20,3
20180328,1528,1445.50,1445.50,1445.50,1445.50,0
20180329,1113,1459.10,1459.10,1459.10,1459.10,10
20180329,1114,1459.30,1459.30,1459.30,1459.30,1
20180329,1158,1462.20,1462.40,1462.20,1462.40,4
20180329,1324,1466.10,1466.10,1466.10,1466.10,5
20180329,1349,1472.80,1473.10,1472.80,1473.10,5
20180329,1458,1467.80,1467.80,1467.80,1467.80,1
20180329,1504,1467.80,1467.80,1467.80,1467.80,0
20180402,0859,1456.10,1456.10,1456.10,1456.10,1
20180402,0914,1450.80,1450.90,1450.80,1450.80,9
20180402,0947,1446.60,1446.60,1446.40,1446.40,8
20180402,1035,1436.80,1436.80,1436.80,1436.80,6
20180402,1036,1433.10,1433.10,1433.10,1433.10,2
20180402,1037,1431.90,1431.90,1430.80,1430.80,6
20180402,1230,1425.70,1425.70,1425.70,1425.70,2
20180402,1256,1422.10,1422.10,1422.10,1422.10,1
20180402,1305,1419.10,1419.10,1417.90,1417.90,2
20180402,1306,1417.90,1418.00,1417.90,1418.00,2
20180402,1414,1427.20,1427.30,1427.20,1427.30,3
20180402,1435,1422.30,1422.30,1422.30,1422.30,1
20180402,1526,1431.30,1431.30,1431.30,1431.30,0
20180403,0901,1434.90,1434.90,1434.80,1434.80,3
20180403,1336,1433.00,1433.00,1433.00,1433.00,1
20180403,1344,1432.20,1432.20,1432.20,1432.20,4
20180403,1349,1440.90,1441.20,1440.90,1441.20,3
20180403,1457,1448.60,1448.60,1448.30,1448.30,4
20180403,1519,1450.40,1450.40,1450.40,1450.40,0
20180404,0834,1430.30,1430.60,1430.30,1430.60,4
20180404,0835,1431.40,1431.40,1431.40,1431.40,2
20180404,0836,1430.90,1430.90,1430.80,1430.90,5
20180404,0837,1431.10,1431.10,1431.10,1431.10,1
20180404,0954,1440.80,1440.90,1440.80,1440.90,2
20180404,0955,1441.00,1441.20,1441.00,1441.20,2
20180404,0956,1441.40,1441.40,1441.40,1441.40,1
20180404,1425,1463.10,1463.10,1463.10,1463.10,1
20180404,1430,1465.30,1465.30,1465.30,1465.30,2
20180404,1457,1469.40,1469.40,1469.40,1469.40,2
20180404,1522,1468.00,1468.00,1468.00,1468.00,0
20180405,1028,1481.30,1481.30,1481.30,1481.30,4
20180405,1059,1481.30,1481.30,1481.30,1481.30,4
20180405,1458,1477.70,1478.00,1477.70,1477.90,5
20180405,1528,1476.70,1476.70,1476.70,1476.70,0
20180406,1257,1449.10,1449.10,1449.10,1449.10,1
20180406,1258,1448.70,1448.70,1448.70,1448.70,3
20180406,1306,1446.20,1446.20,1446.20,1446.20,2
20180406,1340,1438.20,1438.20,1438.20,1438.20,2
20180406,1354,1438.70,1438.70,1438.70,1438.70,4
20180406,1355,1436.40,1436.40,1436.40,1436.40,2
20180406,1521,1446.10,1446.10,1446.10,1446.10,0
20180409,0836,1453.70,1453.70,1453.70,1453.70,1
20180409,0837,1453.70,1453.70,1453.70,1453.70,1
20180409,1459,1450.20,1450.20,1450.20,1450.20,1
20180409,1545,1451.80,1451.80,1451.80,1451.80,0
20180410,1024,1474.60,1474.60,1474.60,1474.60,3
20180410,1127,1463.40,1463.40,1463.40,1463.40,1
20180410,1529,1472.50,1472.50,1472.50,1472.50,0
20180411,0844,1468.70,1468.70,1468.70,1468.70,2
20180411,0847,1468.60,1468.60,1468.60,1468.60,4
20180411,0932,1472.00,1472.10,1472.00,1472.10,2
20180411,1019,1467.10,1467.10,1467.10,1467.10,4
20180411,1025,1468.70,1468.70,1468.70,1468.70,1
20180411,1433,1467.80,1467.80,1467.80,1467.80,1
20180411,1457,1465.30,1465.30,1465.30,1465.30,2
20180411,1458,1465.50,1465.50,1465.30,1465.40,3
20180411,1525,1465.50,1465.50,1465.50,1465.50,0
20180412,0925,1480.70,1480.90,1480.70,1480.90,4
20180412,0929,1480.00,1480.00,1480.00,1480.00,4
20180412,0942,1478.40,1478.40,1478.40,1478.40,3
20180412,1316,1479.20,1479.20,1479.20,1479.20,5
20180412,1421,1482.40,1482.80,1482.40,1482.80,2
20180412,1458,1477.80,1477.80,1477.80,1477.80,1
20180412,1524,1477.80,1477.80,1477.80,1477.80,0
20180413,1100,1476.50,1476.50,1476.50,1476.50,1
20180413,1101,1477.10,1477.10,1477.10,1477.10,1
20180413,1112,1474.60,1474.60,1474.60,1474.60,1
20180413,1113,1475.20,1475.60,1475.20,1475.60,3
20180413,1117,1475.60,1475.80,1475.60,1475.80,3
20180413,1129,1477.00,1477.40,1477.00,1477.40,2
20180413,1140,1474.90,1474.90,1474.90,1474.90,1
20180413,1142,1474.10,1474.10,1474.10,1474.10,1
20180413,1148,1474.30,1474.30,1474.30,1474.30,1
20180413,1150,1474.70,1474.70,1474.70,1474.70,1
20180413,1153,1474.80,1474.80,1474.60,1474.60,3
20180413,1157,1475.10,1475.10,1475.10,1475.10,1
20180413,1205,1475.90,1475.90,1475.90,1475.90,1
20180413,1208,1476.40,1476.40,1476.40,1476.40,2
20180413,1215,1476.90,1477.20,1476.90,1477.20,2
20180413,1224,1478.00,1478.10,1478.00,1478.10,2
20180413,1228,1478.80,1478.80,1478.80,1478.80,1
20180413,1240,1478.30,1478.30,1478.30,1478.30,1
20180413,1245,1478.50,1478.60,1478.50,1478.60,5
20180413,1251,1478.20,1478.20,1478.20,1478.20,1
20180413,1254,1478.70,1478.70,1478.70,1478.70,2
20180413,1258,1477.70,1477.70,1477.70,1477.70,1
20180413,1304,1477.70,1477.70,1477.70,1477.70,4
20180413,1313,1477.30,1477.30,1477.30,1477.30,1
20180413,1316,1476.40,1476.40,1475.70,1475.70,2
20180413,1319,1475.70,1475.70,1475.60,1475.60,2
20180413,1320,1475.70,1475.70,1475.70,1475.70,1
20180413,1321,1475.90,1475.90,1475.90,1475.90,1
20180413,1327,1476.00,1476.00,1476.00,1476.00,1
20180413,1331,1475.20,1475.50,1475.20,1475.50,2
20180413,1333,1476.30,1477.50,1476.30,1477.50,4
20180413,1336,1476.60,1476.60,1476.60,1476.60,1
20180413,1344,1475.90,1475.90,1475.90,1475.90,1
20180413,1347,1475.90,1475.90,1475.80,1475.90,7
20180413,1402,1472.00,1472.00,1472.00,1472.00,1
20180413,1405,1470.50,1470.50,1469.80,1469.80,2
20180413,1415,1470.50,1470.50,1470.50,1470.50,1
20180413,1431,1467.50,1467.50,1467.50,1467.50,1
20180413,1433,1468.30,1468.30,1468.30,1468.30,1
20180413,1443,1471.70,1471.70,1471.70,1471.70,1
20180413,1450,1471.80,1472.40,1471.80,1472.40,4
20180413,1452,1473.10,1473.10,1473.10,1473.10,1
20180413,1453,1474.00,1474.00,1473.80,1473.80,2
20180413,1458,1472.50,1472.70,1472.50,1472.70,2
20180413,1529,1472.70,1472.70,1472.70,1472.70,0
20180416,1450,1486.50,1486.50,1486.50,1486.50,2
20180416,1456,1486.00,1486.00,1485.90,1485.90,2
20180416,1458,1485.20,1485.30,1485.20,1485.30,2
20180416,1528,1487.20,1487.20,1487.20,1487.20,0
20180417,0836,1493.20,1493.20,1493.20,1493.20,1
20180417,0843,1495.20,1495.20,1495.20,1495.20,1
20180417,0850,1495.50,1495.50,1495.40,1495.40,4
20180417,0855,1495.50,1495.50,1495.50,1495.50,1
20180417,0900,1497.00,1497.00,1497.00,1497.00,1
20180417,0904,1496.60,1496.60,1496.60,1496.60,2
20180417,0908,1497.00,1497.00,1497.00,1497.00,1
20180417,0909,1496.90,1496.90,1496.90,1496.90,1
20180417,0914,1497.00,1497.00,1496.70,1496.70,6
20180417,0915,1496.60,1496.60,1496.60,1496.60,4
20180417,0917,1496.20,1496.20,1496.20,1496.20,4
20180417,0918,1496.40,1496.40,1496.40,1496.40,4
20180417,0940,1498.30,1498.30,1498.30,1498.30,1
20180417,1000,1500.30,1500.30,1500.30,1500.30,1
20180417,1009,1500.70,1500.70,1500.70,1500.70,2
20180417,1010,1500.80,1500.80,1500.80,1500.80,1
20180417,1016,1500.60,1500.60,1500.60,1500.60,2
20180417,1027,1501.80,1501.80,1501.80,1501.80,4
20180417,1258,1500.60,1500.60,1500.60,1500.60,1
20180417,1302,1501.70,1501.70,1501.70,1501.70,1
20180417,1404,1500.60,1500.60,1500.60,1500.60,1
20180417,1430,1503.50,1503.50,1503.50,1503.50,2
20180417,1444,1503.20,1503.30,1503.20,1503.30,5
20180417,1450,1503.40,1503.40,1503.40,1503.40,1
20180417,1458,1501.00,1501.30,1501.00,1501.30,4
20180417,1521,1501.00,1501.00,1501.00,1501.00,0
20180418,0834,1504.30,1504.30,1504.30,1504.30,3
20180418,0911,1501.60,1501.60,1501.30,1501.30,3
20180418,0912,1501.30,1501.30,1500.70,1500.70,4
20180418,0913,1500.30,1500.30,1500.30,1500.30,2
20180418,0914,1499.90,1499.90,1499.90,1499.90,1
20180418,0915,1500.10,1500.10,1500.10,1500.10,1
20180418,1200,1505.40,1505.40,1505.40,1505.40,1
20180418,1230,1505.90,1505.90,1505.80,1505.80,4
20180418,1455,1503.00,1503.20,1502.90,1502.90,25
20180418,1458,1503.30,1503.30,1503.30,1503.30,9
20180418,1519,1503.20,1503.20,1503.20,1503.20,0
20180419,1107,1489.90,1489.90,1489.90,1489.90,2
20180419,1110,1490.10,1490.10,1490.10,1490.10,2
20180419,1112,1490.10,1490.10,1490.10,1490.10,3
20180419,1147,1491.50,1491.50,1491.50,1491.50,4
20180419,1214,1488.30,1488.30,1488.30,1488.30,2
20180419,1310,1490.50,1490.50,1490.50,1490.50,1
20180419,1353,1490.40,1490.40,1490.30,1490.30,3
20180419,1354,1490.40,1490.40,1490.40,1490.40,1
20180419,1355,1491.20,1491.20,1491.20,1491.20,1
20180419,1409,1492.80,1492.80,1492.80,1492.80,1
20180419,1434,1491.10,1491.20,1491.10,1491.20,12
20180419,1435,1496.20,1496.20,1494.50,1494.80,14
20180419,1436,1495.00,1496.20,1495.00,1496.20,5
20180419,1437,1496.40,1496.40,1495.00,1495.60,8
20180419,1438,1495.00,1495.00,1495.00,1495.00,2
20180419,1458,1492.60,1492.60,1492.60,1492.60,2
20180419,1522,1493.90,1493.90,1493.90,1493.90,0
20180420,0831,1493.60,1493.70,1493.50,1493.70,3
20180420,0933,1490.90,1490.90,1490.90,1490.90,1
20180420,1003,1484.30,1484.30,1484.30,1484.30,1
20180420,1015,1481.50,1481.50,1481.50,1481.50,1
20180420,1018,1482.20,1482.20,1482.20,1482.20,1
20180420,1115,1481.20,1481.20,1481.20,1481.20,1
20180420,1228,1482.50,1483.20,1482.20,1483.20,4
20180420,1239,1484.70,1484.70,1484.70,1484.70,1
20180420,1247,1484.70,1484.70,1484.70,1484.70,1
20180420,1323,1482.30,1482.30,1482.30,1482.30,2
20180420,1324,1482.90,1482.90,1482.90,1482.90,1
20180420,1329,1482.80,1482.80,1482.80,1482.80,1
20180420,1331,1482.90,1482.90,1482.90,1482.90,1
20180420,1335,1480.50,1480.50,1480.50,1480.50,1
20180420,1336,1481.40,1481.40,1481.40,1481.40,1
20180420,1337,1480.50,1480.50,1480.50,1480.50,4
20180420,1352,1480.10,1480.10,1480.00,1480.10,7
20180420,1423,1477.30,1477.30,1477.30,1477.30,1
20180420,1458,1480.80,1481.00,1480.80,1480.90,4
20180420,1522,1481.20,1481.20,1481.20,1481.20,0
20180423,0939,1481.50,1481.50,1481.50,1481.50,2
20180423,0941,1482.00,1482.00,1482.00,1482.00,4
20180423,0953,1483.70,1483.70,1483.40,1483.40,3
20180423,1013,1488.00,1488.00,1488.00,1488.00,1
20180423,1017,1487.60,1487.60,1487.60,1487.60,1
20180423,1040,1486.30,1486.30,1486.30,1486.30,1
20180423,1048,1485.60,1485.60,1485.60,1485.60,1
20180423,1324,1476.60,1476.70,1476.60,1476.70,12
20180423,1458,1480.50,1480.70,1480.50,1480.70,6
20180423,1529,1482.00,1482.00,1482.00,1482.00,0
20180424,1450,1460.70,1461.20,1460.60,1461.20,7
20180424,1455,1461.70,1461.70,1461.70,1461.70,1
20180424,1456,1460.60,1460.60,1460.60,1460.60,2
20180424,1458,1460.60,1460.60,1460.60,1460.60,2
20180424,1522,1462.40,1462.40,1462.40,1462.40,0
20180425,1537,1463.80,1463.80,1463.80,1463.80,0
20180426,0831,1469.70,1470.00,1469.70,1469.70,7
20180426,0855,1470.10,1470.10,1470.10,1470.10,1
20180426,0857,1471.40,1471.40,1471.40,1471.40,3
20180426,0903,1472.00,1472.00,1472.00,1472.00,2
20180426,0913,1474.40,1474.40,1474.40,1474.40,1
20180426,0918,1473.20,1473.20,1473.10,1473.10,2
20180426,0936,1474.80,1474.80,1474.80,1474.80,1
20180426,0948,1473.90,1473.90,1473.90,1473.90,1
20180426,1009,1475.40,1475.40,1475.40,1475.40,1
20180426,1010,1475.90,1475.90,1475.90,1475.90,1
20180426,1011,1476.10,1476.10,1475.90,1475.90,2
20180426,1013,1475.00,1475.00,1475.00,1475.00,1
20180426,1015,1474.90,1474.90,1474.90,1474.90,1
20180426,1052,1471.60,1471.60,1471.60,1471.60,1
20180426,1055,1472.50,1472.50,1472.50,1472.50,2
20180426,1101,1473.90,1473.90,1473.90,1473.90,1
20180426,1121,1475.80,1475.80,1475.80,1475.80,1
20180426,1147,1475.60,1475.60,1475.60,1475.60,1
20180426,1150,1474.60,1474.80,1474.60,1474.80,2
20180426,1158,1475.90,1475.90,1475.90,1475.90,1
20180426,1204,1477.50,1477.50,1477.50,1477.50,1
20180426,1205,1477.10,1477.10,1477.00,1477.00,3
20180426,1228,1478.90,1478.90,1478.90,1478.90,4
20180426,1235,1479.60,1479.60,1479.60,1479.60,1
20180426,1242,1478.90,1478.90,1478.90,1478.90,2
20180426,1311,1480.20,1480.20,1480.20,1480.20,1
20180426,1315,1480.30,1480.30,1480.30,1480.30,1
20180426,1333,1480.70,1480.70,1480.70,1480.70,1
20180426,1338,1480.30,1480.30,1480.30,1480.30,2
20180426,1352,1482.10,1482.10,1482.10,1482.10,2
20180426,1356,1482.00,1482.00,1482.00,1482.00,2
20180426,1404,1483.40,1483.40,1483.40,1483.40,1
20180426,1411,1481.70,1481.80,1481.70,1481.80,4
20180426,1413,1481.60,1481.60,1481.60,1481.60,2
20180426,1415,1481.90,1481.90,1481.90,1481.90,1
20180426,1417,1481.60,1481.60,1481.60,1481.60,1
20180426,1420,1481.10,1481.10,1481.10,1481.10,1
20180426,1423,1480.30,1480.30,1480.30,1480.30,1
20180426,1440,1478.70,1478.70,1478.70,1478.70,1
20180426,1450,1478.40,1478.40,1477.80,1477.80,8
20180426,1452,1478.00,1478.00,1478.00,1478.00,1
20180426,1453,1478.20,1478.20,1478.20,1478.20,1
20180426,1455,1478.50,1478.50,1478.50,1478.50,2
20180426,1457,1479.00,1479.00,1479.00,1479.00,1
20180426,1535,1478.60,1478.60,1478.60,1478.60,0
20180427,1419,1480.10,1480.10,1480.10,1480.10,2
20180427,1420,1480.10,1480.10,1480.10,1480.10,1
20180427,1440,1480.20,1480.20,1480.20,1480.20,2
20180427,1522,1481.00,1481.00,1481.00,1481.00,0
20180430,1400,1472.50,1472.50,1472.50,1472.50,1
20180430,1415,1472.70,1473.30,1472.70,1473.30,6
20180430,1423,1470.70,1470.70,1470.40,1470.40,2
20180430,1439,1473.00,1473.30,1473.00,1473.30,3
20180430,1445,1473.10,1473.90,1473.10,1473.90,4
20180430,1455,1471.20,1471.20,1471.20,1471.20,2
20180430,1458,1469.70,1469.70,1469.70,1469.70,2
20180430,1531,1468.60,1468.60,1468.60,1468.60,0
20180501,0943,1461.90,1462.00,1461.90,1462.00,4
20180501,1248,1461.80,1461.80,1461.80,1461.80,2
20180501,1450,1469.60,1469.60,1469.60,1469.60,2
20180501,1458,1470.90,1470.90,1470.80,1470.80,3
20180501,1520,1471.40,1471.40,1471.40,1471.40,0
20180502,1438,1462.40,1462.60,1462.40,1462.60,2
20180502,1444,1462.70,1462.70,1462.70,1462.70,1
20180502,1445,1461.50,1461.50,1460.80,1460.80,5
20180502,1446,1460.70,1460.70,1460.70,1460.70,1
20180502,1450,1460.00,1460.00,1460.00,1460.00,1
20180502,1456,1460.50,1460.50,1460.50,1460.50,1
20180502,1458,1460.70,1460.70,1460.70,1460.70,2
20180502,1521,1461.20,1461.20,1461.20,1461.20,0
20180503,0936,1440.80,1440.90,1440.40,1440.90,7
20180503,0943,1442.50,1443.10,1442.50,1443.00,7
20180503,0956,1438.70,1438.70,1438.70,1438.70,1
20180503,1146,1453.40,1453.40,1453.40,1453.40,1
20180503,1210,1454.50,1454.50,1454.50,1454.50,1
20180503,1450,1456.40,1456.40,1456.40,1456.40,1
20180503,1524,1460.30,1460.30,1460.30,1460.30,0
20180504,0832,1453.00,1453.00,1453.00,1453.00,1
20180504,0834,1451.40,1451.40,1451.40,1451.40,1
20180504,0917,1460.40,1460.40,1460.40,1460.40,1
20180504,1034,1472.30,1472.30,1472.30,1472.30,1
20180504,1250,1475.60,1475.60,1475.60,1475.60,1
20180504,1305,1477.70,1477.70,1477.70,1477.70,1
20180504,1450,1476.10,1476.10,1476.10,1476.10,1
20180504,1521,1477.30,1477.30,1477.30,1477.30,0
20180507,1532,1482.00,1482.00,1482.00,1482.00,0
20180508,1351,1477.40,1477.70,1477.30,1477.60,4
20180508,1416,1480.30,1480.30,1480.10,1480.10,2
20180508,1455,1481.60,1481.60,1481.60,1481.60,1
20180508,1458,1481.50,1481.50,1481.40,1481.40,4
20180508,1543,1482.40,1482.40,1482.40,1482.40,0
20180509,1218,1494.00,1494.70,1494.00,1494.70,3
20180509,1310,1497.80,1498.10,1497.80,1498.10,2
20180509,1313,1498.50,1498.50,1498.50,1498.50,1
20180509,1320,1495.90,1495.90,1495.70,1495.70,2
20180509,1321,1495.50,1495.60,1495.30,1495.60,11
20180509,1325,1495.90,1496.50,1495.90,1496.50,5
20180509,1528,1496.30,1496.30,1496.30,1496.30,0
20180510,1455,1509.10,1509.10,1509.10,1509.10,3
20180510,1456,1509.00,1509.00,1509.00,1509.00,1
20180510,1458,1508.50,1508.50,1508.50,1508.50,2
20180510,1520,1508.80,1508.80,1508.80,1508.80,0
20180511,1247,1509.40,1509.70,1509.40,1509.70,3
20180511,1303,1509.30,1509.30,1509.30,1509.30,1
20180511,1313,1507.90,1507.90,1507.90,1507.90,1
20180511,1314,1507.00,1507.00,1507.00,1507.00,1
20180511,1316,1508.50,1508.50,1508.50,1508.50,2
20180511,1322,1510.30,1510.30,1510.30,1510.30,1
20180511,1416,1511.30,1511.30,1511.30,1511.30,1
20180511,1431,1511.60,1511.60,1511.60,1511.60,1
20180511,1441,1512.70,1512.70,1512.70,1512.70,1
20180511,1450,1511.90,1512.10,1511.90,1512.10,2
20180511,1455,1511.20,1511.20,1511.20,1511.20,1
20180511,1457,1511.30,1511.30,1511.30,1511.30,1
20180511,1524,1514.00,1514.00,1514.00,1514.00,0
20180514,1219,1513.20,1513.20,1512.80,1512.80,2
20180514,1458,1513.20,1513.20,1513.20,1513.20,1
20180514,1524,1514.60,1514.60,1514.60,1514.60,0
20180515,0840,1502.30,1502.30,1501.80,1501.80,2
20180515,0844,1502.70,1503.00,1502.70,1503.00,6
20180515,0850,1502.90,1502.90,1502.60,1502.60,2
20180515,1029,1503.40,1503.40,1503.40,1503.40,2
20180515,1316,1500.80,1501.00,1500.80,1501.00,2
20180515,1325,1499.90,1499.90,1499.00,1499.00,7
20180515,1326,1500.20,1501.30,1500.20,1501.30,4
20180515,1339,1502.80,1502.80,1502.80,1502.80,1
20180515,1410,1500.10,1500.10,1500.10,1500.10,1
20180515,1419,1500.10,1500.10,1500.10,1500.10,1
20180515,1425,1499.60,1499.60,1499.60,1499.60,1
20180515,1427,1498.60,1498.60,1498.50,1498.50,2
20180515,1430,1499.30,1499.30,1499.30,1499.30,4
20180515,1450,1500.50,1502.10,1500.50,1502.10,4
20180515,1522,1503.40,1503.40,1503.40,1503.40,0
20180516,1534,1510.20,1510.20,1510.20,1510.20,0
20180517,1439,1507.90,1508.00,1507.70,1507.70,3
20180517,1458,1509.50,1509.50,1509.50,1509.50,1
20180517,1520,1508.80,1508.80,1508.80,1508.80,0
20180518,1524,1506.00,1506.00,1506.00,1506.00,0
20180521,1113,1517.30,1517.30,1517.30,1517.30,1
20180521,1518,1517.10,1517.10,1517.10,1517.10,0
20180522,0853,1519.60,1519.70,1519.60,1519.70,2
20180522,1041,1519.00,1519.00,1519.00,1519.00,1
20180522,1110,1519.70,1519.70,1519.70,1519.70,2
20180522,1352,1517.50,1517.50,1517.40,1517.40,2
20180522,1457,1511.60,1511.60,1511.60,1511.60,1
20180522,1520,1513.40,1513.40,1513.40,1513.40,0
20180523,1140,1507.30,1507.70,1507.30,1507.40,3
20180523,1215,1506.30,1506.30,1506.10,1506.10,3
20180523,1319,1512.10,1512.10,1512.10,1512.10,1
20180523,1320,1511.30,1511.30,1511.00,1511.00,2
20180523,1456,1515.50,1515.50,1515.50,1515.50,1
20180523,1457,1515.70,1515.70,1515.70,1515.70,1
20180523,1536,1515.90,1515.90,1515.90,1515.90,0
20180524,0925,1505.90,1505.90,1505.70,1505.70,2
20180524,0948,1504.30,1504.30,1504.30,1504.30,1
20180524,1003,1504.20,1504.20,1504.20,1504.20,1
20180524,1020,1508.20,1508.20,1508.20,1508.20,1
20180524,1122,1511.10,1511.40,1511.10,1511.40,2
20180524,1541,1513.60,1513.60,1513.60,1513.60,0
20180525,1015,1511.80,1511.80,1511.60,1511.60,2
20180525,1039,1512.30,1512.30,1512.30,1512.30,1
20180525,1109,1509.80,1509.80,1509.80,1509.80,1
20180525,1415,1508.60,1508.60,1508.60,1508.60,1
20180525,1419,1509.10,1509.10,1508.80,1508.80,2
20180525,1429,1509.90,1509.90,1509.90,1509.90,2
20180525,1450,1509.80,1510.00,1509.80,1510.00,3
20180525,1456,1510.00,1510.00,1510.00,1510.00,1
20180525,1457,1509.90,1509.90,1509.90,1509.90,1
20180525,1458,1510.00,1510.00,1510.00,1510.00,2
20180525,1528,1510.00,1510.00,1510.00,1510.00,0
20180528,1159,1510.00,1510.00,1510.00,1510.00,0
20180529,1525,1493.60,1493.60,1493.60,1493.60,0
20180530,1053,1510.60,1510.80,1510.60,1510.80,3
20180530,1058,1511.70,1511.80,1511.70,1511.80,2
20180530,1226,1514.70,1514.70,1514.70,1514.70,1
20180530,1318,1514.80,1514.80,1514.80,1514.80,1
20180530,1346,1514.90,1514.90,1514.70,1514.70,2
20180530,1423,1513.90,1513.90,1513.90,1513.90,1
20180530,1428,1513.30,1513.40,1513.30,1513.40,3
20180530,1450,1512.40,1512.40,1512.40,1512.40,1
20180530,1451,1512.90,1512.90,1512.90,1512.90,1
20180530,1457,1513.70,1513.70,1513.70,1513.70,1
20180530,1458,1513.70,1513.70,1513.70,1513.70,1
20180530,1538,1513.70,1513.70,1513.70,1513.70,0
20180531,0910,1506.80,1506.80,1506.80,1506.80,1
20180531,0933,1508.50,1508.50,1508.50,1508.50,1
20180531,0948,1505.60,1505.60,1505.40,1505.60,3
20180531,0949,1504.80,1505.00,1504.80,1505.00,2
20180531,0953,1505.50,1505.50,1505.50,1505.50,1
20180531,0954,1505.50,1505.50,1505.50,1505.50,1
20180531,1000,1505.40,1505.40,1505.40,1505.40,3
20180531,1001,1505.80,1506.00,1505.80,1506.00,2
20180531,1022,1504.70,1504.70,1504.70,1504.70,1
20180531,1031,1507.50,1507.50,1507.50,1507.50,2
20180531,1033,1507.90,1507.90,1507.90,1507.90,2
20180531,1035,1507.00,1507.00,1507.00,1507.00,2
20180531,1038,1508.40,1508.40,1508.40,1508.40,1
20180531,1041,1511.00,1511.00,1511.00,1511.00,1
20180531,1049,1510.20,1510.20,1510.20,1510.20,1
20180531,1056,1510.10,1510.10,1509.60,1509.60,3
20180531,1214,1505.40,1505.40,1505.20,1505.20,2
20180531,1232,1505.30,1505.30,1505.30,1505.30,1
20180531,1252,1503.70,1503.70,1503.70,1503.70,1
20180531,1259,1502.20,1502.20,1502.20,1502.20,1
20180531,1300,1501.90,1501.90,1501.90,1501.90,2
20180531,1302,1500.00,1500.40,1500.00,1500.40,5
20180531,1315,1502.00,1502.00,1502.00,1502.00,1
20180531,1333,1502.80,1502.80,1502.80,1502.80,1
20180531,1334,1502.50,1502.50,1502.50,1502.50,1
20180531,1445,1503.70,1503.70,1503.70,1503.70,1
20180531,1457,1503.20,1503.20,1503.10,1503.10,2
20180531,1503,1503.00,1503.00,1503.00,1503.00,0
20180601,0841,1513.60,1513.60,1513.60,1513.60,1
20180601,0842,1514.00,1514.40,1514.00,1514.40,2
20180601,0845,1514.90,1514.90,1514.90,1514.90,1
20180601,0846,1514.90,1514.90,1514.90,1514.90,1
20180601,0847,1514.80,1514.80,1514.80,1514.80,1
20180601,0900,1515.50,1515.50,1515.50,1515.50,1
20180601,0901,1515.30,1515.30,1515.30,1515.30,3
20180601,0909,1515.20,1515.40,1515.20,1515.40,2
20180601,0946,1515.20,1515.20,1515.20,1515.20,1
20180601,0950,1516.20,1516.20,1516.20,1516.20,1
20180601,1032,1516.80,1516.80,1516.70,1516.80,4
20180601,1038,1517.00,1517.00,1517.00,1517.00,1
20180601,1041,1516.70,1516.70,1516.70,1516.70,1
20180601,1133,1517.90,1517.90,1517.90,1517.90,1
20180601,1224,1519.00,1519.40,1519.00,1519.40,2
20180601,1333,1516.70,1516.70,1516.70,1516.70,1
20180601,1442,1516.90,1516.90,1516.90,1516.90,2
20180601,1449,1516.80,1516.80,1516.80,1516.80,1
20180601,1450,1516.70,1516.90,1516.50,1516.90,14
20180601,1457,1517.20,1517.20,1516.80,1516.90,7
20180601,1541,1518.10,1518.10,1518.10,1518.10,0
20180604,0836,1524.70,1524.70,1524.70,1524.70,2
20180604,0839,1525.10,1525.10,1525.10,1525.10,4
20180604,0907,1524.60,1524.60,1524.60,1524.60,2
20180604,0908,1524.10,1524.10,1523.40,1523.40,3
20180604,0950,1523.10,1523.10,1523.10,1523.10,1
20180604,0953,1522.70,1522.70,1522.70,1522.70,4
20180604,0954,1522.90,1523.00,1522.90,1523.00,4
20180604,1120,1524.60,1524.60,1524.60,1524.60,1
20180604,1458,1524.90,1524.90,1524.70,1524.70,3
20180604,1521,1524.80,1524.80,1524.80,1524.80,0
20180605,0853,1526.60,1526.70,1526.60,1526.60,6
20180605,1458,1526.60,1526.60,1526.60,1526.60,2
20180605,1520,1526.60,1526.60,1526.60,1526.60,0
20180606,1019,1531.10,1531.20,1531.10,1531.10,5
20180606,1020,1530.90,1530.90,1530.90,1530.90,1
20180606,1021,1531.00,1531.00,1531.00,1531.00,3
20180606,1025,1532.20,1532.20,1532.20,1532.20,1
20180606,1109,1533.30,1533.30,1533.30,1533.30,1
20180606,1121,1533.40,1533.40,1533.40,1533.40,1
20180606,1338,1536.50,1536.50,1536.50,1536.50,1
20180606,1355,1537.30,1537.30,1537.30,1537.30,1
20180606,1410,1537.20,1537.20,1537.20,1537.20,1
20180606,1415,1537.60,1537.60,1537.60,1537.60,1
20180606,1456,1539.00,1539.00,1539.00,1539.00,1
20180606,1457,1539.10,1539.10,1539.10,1539.10,1
20180606,1458,1538.90,1538.90,1538.60,1538.60,3
20180606,1521,1540.20,1540.20,1540.20,1540.20,0